Date,Open,High,Low,Close,Volume
2002-07-08,8.6393057245266,9.294180303374862,8.6393057245266,9.253880373637717,165000.0
2002-07-09,9.243793564301852,9.256387817677588,9.02970062495766,9.02970062495766,229200.0
2002-07-10,9.067491125984809,9.19342874294108,9.029709768835982,9.117866028643428,434700.0
2002-07-11,9.067484175344456,9.105265503532168,9.004515775444196,9.067484175344456,162900.0
2002-07-12,9.007035600399183,9.130453854443424,9.00451703699885,9.105266779202108,124800.0
2002-07-15,9.042303657118056,9.067490747085154,8.941553135391386,9.009559431293631,221100.0
2002-07-16,8.999482006518397,9.19342586143053,8.944069991271522,8.991925593333162,246900.0
2002-07-17,8.969254202423523,9.0800796386692,8.959179228275643,9.0800796386692,228000.0
2002-07-18,8.966739089749748,9.064970305649064,8.82820796175012,8.928957742000891,83700.0
2002-07-19,9.00451974907991,9.00451974907991,8.752644597090217,8.828207286810967,91500.0
2002-07-22,8.437803779708302,8.614115564019793,7.495792097517454,8.311866173240618,222300.0
2002-07-23,8.311869356695755,8.437807011397702,8.05999476791153,8.05999476791153,126300.0
2002-07-24,8.05999202251842,8.374834971102034,7.883679510115168,8.374834971102034,469200.0
2002-07-25,8.626709829100134,8.815615878491968,8.311866173240618,8.311866173240618,118200.0
2002-07-26,8.56374102849997,8.56374102849997,8.248898079916357,8.374834971102034,247200.0
2002-07-29,8.437799414383512,8.815611317704878,8.374830283417273,8.762717881837972,202200.0
2002-07-30,8.903770090405015,9.256395047992145,8.62670855023992,9.243800784778829,159900.0
2002-07-31,9.1934253564311,9.319362206377551,9.029706442633854,9.319362206377551,236100.0
2002-08-01,9.379806515406123,9.382325798584477,9.175788535704086,9.206013448275453,261300.0
2002-08-02,9.092673302602066,9.344548400381315,9.092673302602066,9.344548400381315,261300.0
2002-08-06,9.344550008738356,9.344550008738356,9.294175124635938,9.319362206377551,141300.0
2002-08-07,9.268988211731395,9.331956637851606,9.145569202967971,9.241281124196393,282000.0
2002-08-08,9.117866707599475,9.155648067561668,8.87858572199827,9.019636180565085,44100.0
2002-08-09,8.87858132935464,9.042300234651677,8.815612907650706,9.01207530575949,45900.0
2002-08-12,8.84331852278417,9.067487285124882,8.84331852278417,9.059930872772016,28500.0
2002-08-13,9.017112736021163,9.042300537918996,8.81561320331522,8.903768708409693,75300.0
2002-08-14,8.840639000593727,8.989624385490176,8.838114008254413,8.840639000593727,919200.0
2002-08-15,8.83811597384839,8.90124513112191,8.83811597384839,8.875993757195953,99000.0
2002-08-16,8.83811460736557,8.901243754878536,8.83811460736557,8.83811460736557,184200.0
2002-08-19,8.790135332046878,8.901242939372086,8.774983933455125,8.863365165351153,80100.0
2002-08-20,8.82548875543061,8.896193607384147,8.673978358387318,8.711856138262782,135600.0
2002-08-21,8.686602010718595,8.686602010718595,8.05783352062966,8.636097838602016,302400.0
2002-08-22,8.585597726785595,9.052755359586042,8.5729720400771,8.916396353725347,534000.0
2002-08-23,8.913867884919362,8.916392876784721,8.787608899693167,8.812860263263408,50400.0
2002-08-26,8.762360424665092,8.762360424665092,8.585597916995617,8.686605580277195,87600.0
2002-08-27,8.711858747839992,8.749736539061487,8.50226912186767,8.509844102144948,97500.0
2002-08-28,8.509844452900754,8.560348658250264,8.3330826240127,8.3330826240127,254700.0
2002-08-29,8.32803122915814,8.429038909086158,8.264902061354535,8.429038909086158,411300.0
2002-08-30,8.370956749445954,8.396208118599176,8.33307897325763,8.358330342410852,238800.0
2002-09-03,8.35833292689123,8.396210714791746,8.307830172968828,8.307830172968828,255000.0
2002-09-04,8.219444558782918,8.257321604179387,8.105811255218525,8.199242456463141,209700.0
2002-09-05,8.08056520955919,8.406313216048323,8.08056520955919,8.3330826240127,167400.0
2002-09-06,8.446710147744547,8.45933655263962,8.383581013102658,8.41388308442577,138600.0
2002-09-09,8.421462360725506,8.52246930804863,8.421462360725506,8.459340146586348,305400.0
2002-09-10,8.585599684587937,8.585599684587937,8.484592722969804,8.509844102144948,177000.0
2002-09-11,8.56035077924874,8.585602165721223,8.471969481677071,8.535099392776255,83400.0
2002-09-12,8.532567166251154,8.5350928809386,8.35832969819751,8.45428662748431,144300.0
2002-09-13,8.383578175447385,8.623469672838652,8.383578175447385,8.57296623772776,155100.0
2002-09-16,8.585595756834637,8.76235822003016,8.522466615318425,8.673976988432399,100800.0
2002-09-17,8.699225635823531,8.838111004155195,8.699225635823531,8.792657545204994,90600.0
2002-09-18,8.825491569844742,8.828016563319366,8.727010322205246,8.80024019018091,207000.0
2002-09-19,8.825490150018,8.825490150018,8.459340146586348,8.459340146586348,129900.0
2002-09-20,8.52246930804863,8.585598469510913,8.408836672924785,8.459340146586348,155700.0
2002-09-23,8.451765989420553,8.45934169246886,8.3330826240127,8.3330826240127,379500.0
2002-09-24,8.206819551884552,8.39368270864893,8.080561267481922,8.343179250396187,234600.0
2002-09-25,8.206822721508415,8.206822721508415,7.916427543784639,8.055312288234106,258900.0
2002-09-26,8.080559408143392,8.20681766349397,8.055307323598303,8.083084399860414,173100.0
2002-09-27,8.08055962928257,8.638622549222776,8.08055962928257,8.497213617241862,272700.0
2002-09-30,8.34570686849759,8.633576284961292,8.34570686849759,8.633576284961292,306000.0
2002-10-01,8.585596572396671,8.83811460736557,8.580546587375723,8.83811460736557,192000.0
2002-10-02,8.711856625316788,8.901244812823673,8.711856625316788,8.762360093821382,86400.0
2002-10-03,8.76236192377058,8.875995293481292,8.729534120542818,8.749736234622306,229500.0
2002-10-04,8.812863150535,8.913870805283096,8.651252058871753,8.853266645909379,497400.0
2002-10-07,8.838112359693337,8.838112359693337,8.585594388943768,8.636097838602016,333300.0
2002-10-08,8.547720714582013,8.557822131809555,8.209347801054404,8.26995196966759,264900.0
2002-10-09,8.083085199855423,8.221969872453315,7.954301217583591,8.206818475735046,291900.0
2002-10-10,7.828045670456439,8.305304040129275,7.828045670456439,8.26995196966759,373200.0
2002-10-11,8.257327038447244,8.340658327061009,8.206823555556543,8.3330826240127,530100.0
2002-10-15,8.302775061086248,8.8507380310771,8.264897293272556,8.812860263263408,323100.0
2002-10-16,8.648729577443355,8.648729577443355,8.459341343794659,8.509844102144948,213900.0
2002-10-17,8.48459288717146,8.838117982135449,8.48459288717146,8.80024019018091,152100.0
2002-10-18,8.774984737394089,8.964372902391503,8.774984737394089,8.83811460736557,316500.0
2002-10-21,8.648725939992856,9.02750224798585,8.648725939992856,8.959322396953755,194700.0
2002-10-22,8.85073470273898,8.916389523756962,8.774979195599624,8.78002989988934,129900.0
2002-10-23,8.838114778990647,8.964373076468359,8.711855759054407,8.964373076468359,90900.0
2002-10-24,8.774984333387565,9.027502356730354,8.774984333387565,8.989624580983088,203400.0
2002-10-25,8.987100138519132,9.090632788383656,8.913871013968047,8.913871013968047,606600.0
2002-10-28,8.800236539390792,8.896192753748098,8.774984447744032,8.82548790857906,371700.0
2002-10-29,8.800240220756107,8.901247184679955,8.6739811546219,8.896196475254365,90000.0
2002-10-30,8.901244181063667,9.219416371289858,8.888617772989717,9.148711520401656,205800.0
2002-10-31,9.090633149019547,9.204265774398849,8.964374114463629,9.078006739842928,69600.0
2002-11-01,8.951744984657802,9.09062965251286,8.840637394865423,9.09062965251286,89100.0
2002-11-04,9.078009748990782,9.078009748990782,8.901247908970413,8.941650697827509,63300.0
2002-11-05,8.916400681506936,8.916400681506936,8.575501195245204,8.737112375423232,129600.0
2002-11-06,8.774985289749514,8.838115163694805,8.711856138262782,8.711856138262782,126900.0
2002-11-07,8.335602122710892,9.014874061658656,8.335602122710892,8.812860263263408,169200.0
2002-11-08,8.729531809407245,8.901244315181538,8.711856138262782,8.711856138262782,176400.0
2002-11-11,8.77498760633982,8.830541794484573,8.648729270034247,8.648729270034247,77100.0
2002-11-12,8.585596183120847,8.585596183120847,8.411359426003306,8.434085802484184,1539600.0
2002-11-13,8.434082704677847,8.623470791526776,8.421457024876776,8.620945800058205,646200.0
2002-11-14,8.522469704675268,8.585598869075517,8.471966228663328,8.580548882703676,241800.0
2002-11-15,8.522464980019711,8.585594109422644,8.45933585061678,8.497213617241862,509400.0
2002-11-18,8.494694112591814,8.560349004232695,8.35328435478251,8.560349004232695,117300.0
2002-11-19,8.580604870369061,8.580604870369061,8.405903486491594,8.557817985300527,90900.0
2002-11-20,8.557816205378703,8.608453395273738,8.532496161667456,8.58313480032622,84300.0
2002-11-21,8.54515930369484,8.570477907887172,8.481862068831886,8.532499277216544,55800.0
2002-11-22,8.532490572198514,8.570469164122619,8.514767857097803,8.545150585760808,236700.0
2002-11-25,8.519839326368787,8.60592343600718,8.519839326368787,8.60592343600718,82800.0
2002-11-26,8.583137934365466,8.600860667547245,8.486925499917499,8.532499277216544,135000.0
2002-11-27,8.532494397450883,8.618579920494986,8.532494397450883,8.608451615351914,197400.0
2002-11-28,8.595792320495647,8.67174953839668,8.545154416688865,8.608451615351914,1196400.0
2002-11-29,8.671753100185372,8.671753100185372,8.583136551030195,8.60592343600718,105600.0
2002-12-02,8.671744743501222,8.671744743501222,8.502106954069719,8.507171103841118,133800.0
2002-12-03,8.50970622545162,8.545153114907192,8.228665721042686,8.269176762298313,270300.0
2002-12-04,8.1273931040591,8.355264087690678,8.1273931040591,8.30462617181498,134100.0
2002-12-05,8.324883102246249,8.324883102246249,8.216011378947611,8.271713460405348,258300.0
2002-12-06,8.165370081923768,8.22866728295872,8.152710062211384,8.190688672585052,66900.0
2002-12-09,8.152707583189535,8.261579952825786,8.064091818439,8.114729708745672,104400.0
2002-12-10,8.104600792192262,8.27423787779907,8.104600792192262,8.228663421859022,233100.0
2002-12-11,8.302089688368138,8.309684828100401,8.132452586529212,8.195749763920245,91200.0
2002-12-12,8.190693276877669,8.203353303706724,8.140056067090047,8.157778800762854,230700.0
2002-12-13,8.178024463246913,8.22866160965739,8.013450839887895,8.10459900731299,321300.0
2002-12-16,8.203357594451077,8.203357594451077,7.998273310508098,8.018529219152956,168000.0
2002-12-17,7.975473826060503,7.975473826060503,7.598221071095626,7.846347049021394,510900.0
2002-12-18,7.848879670579341,8.304621374579401,7.848879670579341,8.28942964640138,857700.0
2002-12-19,8.228665239068945,8.476791277579764,8.165368053756161,8.421089957331352,310800.0
2002-12-20,8.426157316123058,8.823665505931052,8.418561447514433,8.798346185362933,171900.0
2002-12-23,8.735050653768289,8.92494305928499,8.735050653768289,8.811007905727784,307500.0
2002-12-24,8.859111852209303,8.975579425127323,8.81100637367369,8.89962291075715,124800.0
2002-12-27,8.798342564561926,9.04900033043765,8.798342564561926,8.993299007121712,52500.0
2002-12-30,9.03887448251499,9.102171683437236,8.735047048830115,8.735047048830115,99600.0
2002-12-31,8.481855166714366,8.899618315371836,8.481855166714366,8.62110954960019,76500.0
2003-01-02,8.735048859102129,8.856579857762448,8.550220646401701,8.773027477278951,227400.0
2003-01-03,8.836318583209955,8.836318583209955,8.529958859238612,8.545150585760808,33000.0
2003-01-06,8.507171993836705,8.545150585760808,8.367918364083973,8.545150585760808,192000.0
2003-01-07,8.570467724662802,8.823657812044488,8.545149150553394,8.780615801429734,334200.0
2003-01-08,8.780616559553842,8.798339273208109,8.760360684383633,8.78821169781367,177000.0
2003-01-09,8.762898183073387,8.861642281300266,8.608452025812252,8.704664409823508,72300.0
2003-01-10,8.73504800238457,8.798345210216604,8.671750794552535,8.790749342449852,212400.0
2003-01-13,8.798341735505144,8.861639642720883,8.671747369836732,8.861639642720883,259200.0
2003-01-14,8.86164429138111,8.975579425127323,8.7983463509604,8.89962291075715,165300.0
2003-01-15,8.899620942114435,8.93759955308941,8.864174045369325,8.93759955308941,91500.0
2003-01-16,8.937598438639597,8.975576320497266,8.68694065159432,8.68694065159432,403500.0
2003-01-17,8.745172745248928,8.775555482069521,8.545152880084627,8.633769376906752,60000.0
2003-01-20,8.709730372553443,8.709730372553443,8.621113837155942,8.626177266639393,25200.0
2003-01-21,8.608450067365467,8.67174797902789,8.608450067365467,8.633769376906752,127500.0
2003-01-22,8.60845508159373,8.729986099665142,8.598327496754445,8.707199214872253,103200.0
2003-01-23,8.735043738983997,8.859106379633925,8.671746562046051,8.785681625410648,78000.0
2003-01-24,8.773025346010243,8.773025346010243,8.608451615351914,8.608451615351914,183900.0
2003-01-27,8.608452205328435,8.66668597979269,8.608452205328435,8.636303235426354,204600.0
2003-01-28,8.608447628092438,8.805935723657242,8.545150458747363,8.714787539023035,134400.0
2003-01-29,8.646434883388183,8.686945952644502,8.583137650617754,8.646434883388183,277800.0
2003-01-30,8.608449218150804,8.648960254296808,8.583130635488756,8.603385791371,323400.0
2003-01-31,8.633767768640043,8.836319309713437,8.59578917359342,8.643895345693714,67500.0
2003-02-03,8.709726298285222,8.709726298285222,8.51983401822821,8.570471186903081,173100.0
2003-02-04,8.570473611658482,8.603388794743687,8.557815040289965,8.588197784719702,51900.0
2003-02-05,8.608455151141953,8.608455151141953,8.583136551030195,8.60592343600718,96600.0
2003-02-06,8.570476526592303,8.608455151141953,8.570476526592303,8.60592343600718,66300.0
2003-02-07,8.595795885620744,8.608455185727482,8.545157960811773,8.557817985300527,92400.0
2003-02-10,8.570474536487945,8.570474536487945,8.259051191382403,8.355263587982945,110700.0
2003-02-11,8.32234522989527,8.469194746218358,8.291962496409647,8.43121687264746,270300.0
2003-02-12,8.36791645800743,8.36791645800743,8.216002124914652,8.251448271423401,61800.0
2003-02-13,8.228666461164762,8.40589947562052,8.228666461164762,8.329942986840674,222900.0
2003-02-14,8.418558535747101,8.418558535747101,8.355261342792557,8.38311236846995,236100.0
2003-02-17,8.405898253820302,8.481855455941414,8.380578944986077,8.476791304421942,105000.0
2003-02-18,8.481852956700477,8.605915577601984,8.426150928307138,8.595788001928774,84300.0
2003-02-19,8.545150585760808,8.656553924191826,8.545150585760808,8.545150585760808,206400.0
2003-02-20,8.59832581241836,8.59832581241836,8.48185897177242,8.58313480032622,64500.0
2003-02-21,8.595788466865816,8.60844775604672,8.507171993836705,8.545150585760808,112200.0
2003-02-24,8.532495337681981,8.532495337681981,8.443879539541456,8.443879539541456,160800.0
2003-02-25,8.44388011656095,8.44388011656095,8.355263587982945,8.355263587982945,232500.0
2003-02-26,8.355264087690678,8.355264087690678,8.297030303338154,8.30462617181498,102300.0
2003-02-27,8.291966344508417,8.317284938638757,8.253987728931067,8.291966344508417,128700.0
2003-02-28,8.24132956730314,8.297030916693164,8.24132956730314,8.279307463730998,81300.0
2003-03-03,8.228669639358843,8.248924807440932,8.066628294702138,8.06916000961691,495000.0
2003-03-04,8.0640958488099,8.0640958488099,7.798246972926098,7.836224866351009,211800.0
2003-03-05,7.836217699570917,7.87419628264359,7.709622664122418,7.823558413340435,759900.0
2003-03-06,7.760264485514853,7.815965802725429,7.6083508144203,7.6083508144203,231600.0
2003-03-07,7.593159140938695,7.874199615624978,7.347564827577617,7.874199615624978,866700.0
2003-03-10,7.85394985504195,8.0742250121741,7.85394985504195,7.988140900971482,546600.0
2003-03-11,7.952691356235593,8.026116142827128,7.889394151393986,7.975478234077485,201900.0
2003-03-12,7.924837506362078,7.975475397099176,7.861540324036086,7.874199615624978,204000.0
2003-03-13,7.876733679728368,8.038774978445241,7.785585449200127,7.924839871380375,258000.0
2003-03-14,7.848883100012485,7.975478234077485,7.848883100012485,7.975478234077485,131700.0
2003-03-17,8.026112749447945,8.160302969804453,7.861539796687241,8.064091346048563,259800.0
2003-03-18,8.0894121465781,8.474260920316029,8.046370111627098,8.45653747378973,1946400.0
2003-03-19,8.443842688329315,8.629226675677998,8.443842688329315,8.608910681986956,264900.0
2003-03-20,8.606368053814029,8.809527186018224,8.573354031847616,8.76127726448017,285900.0
2003-03-21,8.763818717309315,8.949202678535062,8.761279400095068,8.939043956563788,326700.0
2003-03-24,8.685092268051221,8.82476485763662,8.532722368473602,8.720645607897827,547800.0
2003-03-25,8.649539187733218,8.888252380794096,8.649539187733218,8.812067071840387,155400.0
2003-03-26,8.773978344148706,8.88825562270391,8.763819621129755,8.82476759990016,257400.0
2003-03-27,8.822223702346266,8.822223702346266,8.316863459094627,8.616524562424638,326400.0
2003-03-28,8.509867752147416,8.631763681649735,8.380353145411942,8.631763681649735,147300.0
2003-03-31,8.316863853233869,8.596208260868895,8.316863853233869,8.596208260868895,5400.0
2003-04-01,8.507328227679091,8.63430278786734,8.431142910320515,8.507328227679091,144600.0
2003-04-02,8.509864262126047,8.583510234248182,8.441297648261914,8.504784903868044,77700.0
2003-04-03,8.504790346007333,8.761280301521614,8.504790346007333,8.735885673652069,208800.0
2003-04-04,8.634299898520755,8.857776415596032,8.634299898520755,8.85523637305891,142800.0
2003-04-07,8.888247523499562,8.888247523499562,8.806983625855485,8.888247523499562,266700.0
2003-04-08,8.888250325440016,8.939039550921851,8.824762340474152,8.862854986142313,107100.0
2003-04-09,8.885712560684567,8.888252603855202,8.86539730121829,8.875554567672943,152700.0
2003-04-10,8.837460373401395,8.888250325440016,8.799367727733232,8.862854986142313,188100.0
2003-04-11,8.8247666785342,8.875556655540048,8.799372053309847,8.850162030315696,54600.0
2003-04-14,8.850158281705575,8.878092212309122,8.840000290606966,8.878092212309122,27900.0
2003-04-15,8.888250417266827,9.015224935396796,8.878091700197366,8.977132289335087,452400.0
2003-04-16,8.928886676314049,8.964440023496714,8.8247666785342,8.850162030315696,104700.0
2003-04-17,8.82476759990016,8.88825562270391,8.773978344148706,8.82476759990016,111300.0
2003-04-21,8.82475955854771,8.888247523499562,8.812062256179964,8.888247523499562,20700.0
2003-04-22,8.875554567672943,8.888252603855202,8.837462638797078,8.875554567672943,34800.0
2003-04-23,8.832378230590981,8.90094482586731,8.832378230590981,8.888247523499562,96300.0
2003-04-24,8.88825714411521,8.88825714411521,8.583517198100566,8.583517198100566,182700.0
2003-04-25,8.634306972468835,8.697795009889356,8.520029667603712,8.580977660406097,60900.0
2003-04-28,8.608904560155501,8.710484456376777,8.558113885488135,8.70032646675465,73200.0
2003-04-29,8.685092017065738,8.888252603855202,8.573354093937867,8.875554567672943,68400.0
2003-04-30,8.888252380794096,8.928884351820887,8.799369762533752,8.812067071840387,180300.0
2003-05-01,8.812068707449981,8.888254030544463,8.773976772459827,8.845082008397615,99000.0
2003-05-02,8.837458264985242,9.015222691431482,8.837458264985242,8.98982808474914,243000.0
2003-05-05,9.015222691431482,9.0355386674,8.850155568326414,8.98982808474914,149100.0
2003-05-06,8.989831690202964,9.142201571076184,8.989831690202964,9.07617425941934,247200.0
2003-05-07,9.076173213081098,9.116805903186556,8.964436039879152,9.055857957863594,71100.0
2003-05-08,8.890792013751653,9.040622593884391,8.86285735103735,9.015227247810396,534000.0
2003-05-09,8.95935771402832,9.104108919218657,8.95427835472076,9.07617425941934,45300.0
2003-05-12,9.002529938051886,9.116807905549402,8.926345352943853,9.015227247810396,123900.0
2003-05-13,9.015225267396094,9.015225267396094,8.888250744590101,8.900948051559334,112500.0
2003-05-14,8.944123626890915,9.269180217942656,8.944123626890915,9.192994886423156,324000.0
2003-05-15,9.264100856781344,9.264100856781344,9.162520899126788,9.192994886423156,73500.0
2003-05-16,9.14982358605926,9.243784865250433,9.14982358605926,9.192994886423156,2637300.0
2003-05-20,9.243925690219433,9.289762928825937,9.233739556243563,9.277030443498548,264900.0
2003-05-21,9.21845816812924,9.269388827937494,9.21845816812924,9.269388827937494,97500.0
2003-05-22,9.238827838313432,9.28211870485442,9.218455580109508,9.236281488180298,178800.0
2003-05-23,9.218459487457412,9.282122639186673,9.218459487457412,9.282122639186673,194700.0
2003-05-26,9.294853950572875,9.294853950572875,9.221003951964828,9.221003951964828,54300.0
2003-05-27,9.192990644539648,9.42217893235324,9.192990644539648,9.417086231670671,358800.0
2003-05-28,9.419632053478116,9.630994419904257,9.355968927101264,9.61316851137652,320100.0
2003-05-29,9.610626228773553,9.82708138720885,9.549509426728068,9.81434963082823,498900.0
2003-05-30,9.906024795492842,10.183596754897534,9.906024795492842,10.147944922891014,1511100.0
2003-06-02,10.147941294004664,10.147941294004664,9.880555563851408,10.0002427734023,902400.0
2003-06-03,9.85509140267546,10.11993155210753,9.85509140267546,10.015523157071089,1037700.0
2003-06-04,10.015521060596612,10.107196225551636,9.928939324646038,9.977323621625777,298800.0
2003-06-05,9.969687102111854,10.074095509430842,9.906023954442244,9.956953889722184,685800.0
2003-06-06,9.944219484805526,10.0078826155119,9.911114015697056,9.992603056143455,399000.0
2003-06-09,9.992606461566451,10.007886026142083,9.89329147753405,9.89329147753405,314400.0
2003-06-10,9.829623898965322,9.893287022700967,9.765960046660268,9.79142573329617,285600.0
2003-06-11,9.79142785540419,9.880556685092742,9.778695373611418,9.855090992937624,788700.0
2003-06-12,9.880559318236228,9.880559318236228,9.78379141082536,9.852547267971332,221400.0
2003-06-13,9.852542506939049,9.855088857031816,9.7634136965675,9.79142573329617,80700.0
2003-06-16,9.778696185616491,10.084280145435596,9.778696185616491,9.931488165526044,412800.0
2003-06-17,10.08427944027849,10.08427944027849,10.020616301910318,10.020616301910318,273600.0
2003-06-18,9.974779390132117,10.056267714387024,9.936581214478228,10.040988881267229,99900.0
2003-06-19,10.058815887087864,10.173409697936044,9.99515201122138,10.173409697936044,531900.0
2003-06-20,10.173408719665623,10.22433937831953,10.086826235669172,10.086826235669172,601200.0
2003-06-23,10.109741446668606,10.262534099765196,10.089369918634342,10.158126466813934,323700.0
2003-06-24,10.186138763429687,10.237069409889822,10.163220154664986,10.186138763429687,125700.0
2003-06-25,10.22433924802611,10.22433924802611,10.186141072380051,10.22433924802611,200400.0
2003-06-26,10.249810073183395,10.300740028118256,10.186146172374889,10.237076855879714,153600.0
2003-06-27,10.198873904042705,10.305827917590843,10.186140693587795,10.211606385928045,125400.0
2003-06-30,10.186142052881106,10.275270895111436,10.186142052881106,10.188689132453728,99900.0
2003-07-02,10.09701262161852,10.140302768728588,10.084279411126037,10.117384155553433,134100.0
2003-07-03,10.117385662990912,10.117385662990912,9.681928304934225,9.956953889722184,209400.0
2003-07-04,9.928938838277354,9.928938838277354,9.765960046660268,9.79142573329617,65700.0
2003-07-07,9.791424684427732,9.898379391130366,9.6768309282651,9.867821007582377,98100.0
2003-07-08,9.9314885152961,9.995151660358117,9.867825370234089,9.918755303427975,180000.0
2003-07-09,9.918754954106358,9.931488165526044,9.793975019322632,9.931488165526044,438600.0
2003-07-10,9.934033691478046,9.997697557581043,9.855090992937624,9.855090992937624,112500.0
2003-07-11,9.906022377247858,9.931487340833405,9.676834062130096,9.855090992937624,326700.0
2003-07-14,9.880558115916951,9.880558115916951,9.78888219373841,9.824534022204473,539700.0
2003-07-15,9.86528014676449,9.86528014676449,9.74304653553506,9.804163341149774,64200.0
2003-07-16,9.824534707407432,9.824534707407432,9.666649276451308,9.707394538355553,685200.0
2003-07-17,9.67683547705624,9.74049862389836,9.651369781177586,9.702300444365218,190200.0
2003-07-18,9.715036265263455,9.715036265263455,9.613174182966585,9.674290995202783,56400.0
2003-07-21,9.689563971602276,9.702296450014916,9.569876780243082,9.569876780243082,99300.0
2003-07-22,9.59024952032125,9.63608673634394,9.587703170224302,9.600435649278444,251700.0
2003-07-23,9.600439418362145,9.674288700152342,9.56224196620358,9.574973721686735,1013100.0
2003-07-24,9.574971106163662,9.995149522258178,9.488389363971494,9.91366120943764,186000.0
2003-07-25,9.880555042345076,9.880555042345076,9.613168597735273,9.727762371956931,117900.0
2003-07-28,9.715031334331828,9.906021457774056,9.638634993527132,9.880555767982658,135300.0
2003-07-29,9.740496295553724,9.906021457774056,9.638634993527132,9.880555767982658,1666500.0
2003-07-30,9.855089955960668,9.867823164983191,9.67937939428648,9.67937939428648,53400.0
2003-07-31,9.681925153696046,9.765960539553966,9.681925153696046,9.727762371956931,119700.0
2003-08-01,9.80416116681944,9.80416116681944,9.574972832307893,9.625904220927907,96900.0
2003-08-05,9.422178403676524,9.737949142501254,9.411992274313452,9.61316851137652,307800.0
2003-08-06,9.610622051012555,9.715030422214324,9.485842149887604,9.689564734813828,190500.0
2003-08-07,9.791426993892127,9.791426993892127,9.613169350199271,9.75068247288456,76800.0
2003-08-08,9.676830359156154,9.916203985252828,9.615713595654542,9.916203985252828,145500.0
2003-08-11,9.867826467089335,9.93148961922781,9.628451965908267,9.778697616953636,189000.0
2003-08-12,9.676831766381689,9.80161166120092,9.676831766381689,9.753228096153071,209100.0
2003-08-13,9.791425532469365,9.824530268704576,9.67937811642223,9.753228096153071,522600.0
2003-08-14,9.70484618223299,10.056268100309769,9.70484618223299,9.931488165526044,126900.0
2003-08-15,10.030802244604857,10.04608107695535,9.984964290414249,10.04608107695535,43800.0
2003-08-18,9.997698958001,10.249805921373357,9.997698958001,10.249805921373357,181500.0
2003-08-19,10.25234896811258,10.25234896811258,10.086823820690062,10.186138763429687,211800.0
2003-08-20,10.311234361550792,10.364845399145006,10.150400518372548,10.362292666496616,791100.0
2003-08-21,10.339314920465291,10.58184201188194,10.339314920465291,10.474619954233928,283800.0
2003-08-22,10.543549303829986,10.683959077878436,10.46951422269684,10.589501407599707,155400.0
2003-08-25,10.466960427020997,10.553759161055098,10.461854232456696,10.518017990291328,148500.0
2003-08-26,10.51801801427845,10.581841429302813,10.466960450891678,10.543548256762731,504900.0
2003-08-27,10.505255709886583,10.696724518884317,10.505255709886583,10.635454558436685,427800.0
2003-08-28,10.70438540150781,10.70949013688409,10.620138642709463,10.658432557581833,178800.0
2003-08-29,10.658430436495133,10.913721934180373,10.658430436495133,10.913721934180373,176400.0
2003-09-02,10.9775483242376,11.204758381519088,10.9775483242376,11.138382204561635,555300.0
2003-09-03,11.138382968643604,11.156253563326796,10.977549077286522,11.015843000065985,471300.0
2003-09-04,10.977547497365885,10.977547497365885,10.729914862437584,10.926489914869396,180600.0
2003-09-05,10.974991393168736,10.974991393168736,10.780969863775272,10.780969863775272,87000.0
2003-09-08,10.888193011504429,10.900956673232388,10.786075683330052,10.837133982219482,441900.0
2003-09-09,10.862663624125608,10.977544615373851,10.83713410918404,10.900956800944671,781800.0
2003-09-10,10.913726790438016,10.952020714729253,10.82437454389042,10.82437454389042,118200.0
2003-09-11,10.84479381074933,10.944357684455394,10.786076579548777,10.944357684455394,163500.0
2003-09-12,10.849898760976934,10.936697501141124,10.849898760976934,10.911168717703008,286200.0
2003-09-15,10.913720043380035,11.207305397453323,10.913720043380035,11.151141642890696,107100.0
2003-09-16,11.153699566065727,11.283898459051333,11.151147563170532,11.283898459051333,242100.0
2003-09-17,11.19709474987193,11.488127398275704,11.19709474987193,11.291552413576778,124500.0
2003-09-18,11.396224287996246,11.396224287996246,11.169014289806732,11.24560211019312,424200.0
2003-09-19,11.245602933375984,11.258367327576211,11.169015107383336,11.169015107383336,160800.0
2003-09-22,11.227734674670671,11.283898459051333,11.041371997304402,11.283898459051333,135300.0
2003-09-23,11.283891229564643,11.4881251003044,11.283891229564643,11.34771463371877,246000.0
2003-09-24,11.411546947339412,11.47536967501223,11.350276953478485,11.424312077190727,220800.0
2003-09-25,11.42431081597978,11.470263671500383,11.373252493399027,11.373252493399027,241200.0
2003-09-26,11.398779159187002,11.398779159187002,11.169016385315794,11.232839824410735,110100.0
2003-09-29,11.22772873378972,11.22772873378972,10.977542743758107,11.156247126694314,85200.0
2003-09-30,11.184329990949731,11.23283555248827,11.04136676881174,11.11795457444053,157800.0
2003-10-01,11.003072865997346,11.128165502769226,10.985202280631237,11.11795457444053,113700.0
2003-10-02,11.041369280888404,11.296660807074602,11.01583976307198,11.202203124984612,195300.0
2003-10-03,11.360483737506993,11.360483737506993,11.16135597782646,11.194544424703633,165900.0
2003-10-06,11.232834928065666,11.283892488452688,11.041366155032696,11.156247126694314,254100.0
2003-10-07,11.105193748984869,11.166463725030368,10.974994867289247,10.97754760035888,141900.0
2003-10-08,11.105196894453425,11.17667855341985,11.041374167260958,11.17667855341985,108900.0
2003-10-09,11.130720994059889,11.232838337010756,11.097533277578345,11.194544424703633,154200.0
2003-10-10,11.207310302693616,11.360485241809185,11.143487593994394,11.232839824410735,139500.0
2003-10-14,11.232837684452042,11.488129201009276,11.232837684452042,11.488129201009276,197400.0
2003-10-15,11.449837796787335,11.603012740244862,11.449837796787335,11.572377751553358,257700.0
2003-10-16,11.625987810661847,11.84043269979678,11.603011024743523,11.820009377022023,203400.0
2003-10-17,11.807246686181962,12.024244339368575,11.807246686181962,11.998715547415207,446700.0
2003-10-20,11.998714657179168,11.998714657179168,11.63619955693448,11.74342237421224,117000.0
2003-10-21,11.871071615083991,11.998717789894275,11.743425440273713,11.901706609390958,599700.0
2003-10-22,11.973183671039507,11.973183671039507,11.743420936653717,11.87106706251151,107700.0
2003-10-23,11.87106610136592,11.96041830919238,11.610668405504926,11.610668405504926,144600.0
2003-10-24,11.64130578151391,11.674493500830016,11.490683582531409,11.625988653520205,113100.0
2003-10-27,11.625986000381538,11.973182433490482,11.58258589844628,11.973182433490482,119100.0
2003-10-28,11.820010139379796,11.99871459038266,11.820010139379796,11.9859494650284,181800.0
2003-10-29,11.899149797359028,11.973184158959905,11.850644223732672,11.873620278988872,208800.0
2003-10-30,11.87106743594801,11.87106743594801,11.603010782332872,11.679598606335947,232200.0
2003-10-31,11.654069451988413,11.87106706251151,11.654069451988413,11.87106706251151,123300.0
2003-11-03,11.743421162305658,11.960419507394016,11.743421162305658,11.86340836223053,131400.0
2003-11-04,11.871067149719174,12.062535974714644,11.871067149719174,12.047218118125118,157200.0
2003-11-05,11.973186025066097,12.057432061066256,11.871069396461133,11.998715547415207,457800.0
2003-11-06,12.075299612724168,12.075299612724168,11.965523358264337,12.021687851653711,226500.0
2003-11-07,12.011479361026266,12.254006524803286,12.011479361026266,12.220818804714684,95100.0
2003-11-10,12.220814428610732,12.254002136815275,11.934887254370562,12.164649940514938,174300.0
2003-11-11,12.126357260301145,12.126357260301145,12.062534569535966,12.062534569535966,132900.0
2003-11-12,12.04976945661936,12.225921135040442,12.04976945661936,12.192733423463702,320700.0
2003-11-13,12.254004924013744,12.3178268924655,12.192734957825325,12.254004924013744,673800.0
2003-11-14,12.340803677582867,12.343357140637425,12.24123979992778,12.254004924013744,315600.0
2003-11-17,12.2565588177934,12.34846451165516,12.16465458472309,12.241241689080256,2500200.0
2003-11-18,12.274497271187748,12.369153088840545,12.271939203662548,12.369153088840545,56400.0
2003-11-19,12.36915100733738,12.36915100733738,12.215656002825206,12.2796120717248,288300.0
2003-11-20,12.343568027349912,12.343568027349912,12.154258610179763,12.254030551093626,573000.0
2003-11-21,12.177289378394072,12.266827635831987,12.177289378394072,12.24124548568468,162900.0
2003-11-24,12.243799186272591,12.34357041455996,12.241241118554935,12.330780807893785,360000.0
2003-11-25,12.3307778676086,12.3307778676086,12.200306198209994,12.228447132160245,152100.0
2003-11-26,12.215659795569469,12.317989098427091,12.192635720724557,12.317989098427091,266700.0
2003-11-27,12.305193592355971,12.33077718971398,12.241237526648463,12.305193592355971,66300.0
2003-11-28,12.23356382898871,12.407526306827911,12.228447694538064,12.282170033957696,432600.0
2003-12-01,12.325662035974672,12.33077963476729,12.215657815360178,12.325662035974672,172800.0
2003-12-02,12.279612156895189,12.39473322809731,12.266820357489012,12.376826026388123,140100.0
2003-12-03,12.317990594044929,12.392181159132033,12.317990594044929,12.348690340128485,119400.0
2003-12-04,12.3051956950446,12.3051956950446,12.13379346821334,12.151700671964514,216000.0
2003-12-05,12.228447683098452,12.27705461994392,12.167049678216376,12.254030551093626,459900.0
2003-12-08,12.277061374197732,12.277061374197732,12.225896341980771,12.24124548568468,216000.0
2003-12-09,12.266826621953914,12.392182221388692,12.228453399904588,12.37938968352766,431100.0
2003-12-10,12.369152970540709,12.509856198067522,12.343569367845234,12.509856198067522,229800.0
2003-12-11,12.484276376933275,12.921737473421304,12.484276376933275,12.921737473421304,297300.0
2003-12-12,12.92684447721772,13.2363946370206,12.750325468923212,12.957544198926316,139800.0
2003-12-15,12.919177468620362,13.226169018575323,12.919177468620362,13.18523700709389,313800.0
2003-12-16,13.175000620802988,13.18779022357125,13.111042360055473,13.18779022357125,344700.0
2003-12-17,13.187791145142056,13.302912216538584,13.136626875118637,13.149417942624492,224100.0
2003-12-18,13.226167932702722,13.226167932702722,12.919176407951866,13.144303916460917,124500.0
2003-12-19,13.136628214099906,13.144303148154473,12.688933486543474,12.688933486543474,363000.0
2003-12-22,12.6607952491524,13.111045892264473,12.535438956589134,12.79126621312591,223500.0
2003-12-23,12.791264347814304,13.279889593689798,12.791264347814304,12.972899565532543,121200.0
2003-12-24,13.149413459033308,13.174997049165556,13.04708349003436,13.09824920645551,33900.0
2003-12-29,13.136631864772752,13.30291726935247,13.047092894378569,13.231286971343762,87300.0
2003-12-30,13.238963578119488,13.302918948011117,13.090585363357413,13.159658333916038,70500.0
2003-12-31,13.172447659753754,13.172447659753754,12.919179158754153,13.047092809250913,19500.0
2004-01-02,12.97034145794072,13.047089335033249,12.965225323159618,13.044531999564695,35700.0
2004-01-05,13.041973451230673,13.098255326437872,12.67614272622789,12.67614272622789,121500.0
2004-01-06,12.599397234567462,12.79126621312591,12.599397234567462,12.79126621312591,691800.0
2004-01-07,12.788708221157709,12.788708221157709,12.637771242791189,12.740101273561352,297000.0
2004-01-08,12.77847414398952,12.791266678356944,12.509857271469004,12.52264980583643,270900.0
2004-01-09,12.497061476980027,12.532877339212986,11.844707611901535,12.013551728366002,450600.0
2004-01-12,12.021227366358708,12.22333002209088,12.01355243372647,12.085184162398154,319800.0
2004-01-13,12.11332478121173,12.279611578360363,11.806334784521471,12.202863713226856,266100.0
2004-01-14,12.279617570336844,12.676146692533042,12.254035424090508,12.5738166437032,555000.0
2004-01-15,12.650560468381316,12.650560468381316,12.43310936769378,12.502182311368836,180900.0
2004-01-16,12.43823144562988,12.5354439092475,12.279619479324712,12.38194954406277,289500.0
2004-01-19,12.279615562393465,12.532882574814062,12.279615562393465,12.484275626587456,74400.0
2004-01-20,12.535441960489203,12.676146692533042,12.471486594873358,12.5738166437032,173700.0
2004-01-21,12.637764182504466,12.79125987482903,12.586598463781808,12.701719501103526,216300.0
2004-01-22,12.699171007329625,12.699171007329625,12.573816153458882,12.650564053050038,171000.0
2004-01-23,12.663353607307137,12.663353607307137,12.44845980698708,12.581489581250782,130800.0
2004-01-26,12.443339272297424,12.509853403992787,12.220771347159342,12.220771347159342,200100.0
2004-01-27,12.225891197299244,12.289846545754948,12.049371361488896,12.113327441866648,528000.0
2004-01-28,12.15169647028055,12.369148226730696,12.082623550797306,12.266817514804789,441000.0
2004-01-29,12.343567106686857,12.53032137039254,12.294961637310603,12.407525369787304,139500.0
2004-01-30,12.471485963065897,12.56102493423651,12.41264527306681,12.56102493423651,252300.0
2004-02-02,12.56101905651248,12.788703846024625,12.45101412808772,12.70939718440664,217200.0
2004-02-03,12.63777111054446,12.709401399411895,12.46636812781754,12.53543961700091,457800.0
2004-02-04,12.481716183568924,12.624979684965544,12.481716183568924,12.624979684965544,324900.0
2004-02-05,12.563582021992966,12.79638155869528,12.535439617000907,12.53543961700091,378000.0
2004-02-06,12.535436104304534,12.7145154359018,12.535436104304534,12.599394367729944,92100.0
2004-02-09,12.632648633119633,12.72730369106025,12.540552373875007,12.647998497608285,62100.0
2004-02-10,12.54822741648804,12.647998608854538,12.381940632033556,12.440779827966054,99900.0
2004-02-11,12.458695234059617,12.458695234059617,12.343572650920477,12.394738406076142,143700.0
2004-02-12,12.433107503952444,12.433107503952444,12.33077750344808,12.407525369787304,550200.0
2004-02-13,12.343567106686857,12.479155638218458,12.33077750344808,12.407525369787304,77400.0
2004-02-16,12.40497101940622,12.458694105956283,12.279616174893183,12.458694105956283,57600.0
2004-02-17,12.407526165678895,12.407526165678895,12.34356789847579,12.356360430222743,87000.0
2004-02-18,12.26937907142399,12.364034873147936,12.154258001020334,12.2796120717248,148800.0
2004-02-19,12.15170262268074,12.27961552840904,12.15170262268074,12.243799651313152,426000.0
2004-02-20,12.241241965851968,12.371713675392472,12.228450894456248,12.366596075758752,140700.0
2004-02-23,12.366591905741762,12.41008270489754,12.35891697272346,12.407525369787304,57300.0
2004-02-24,12.34356805344611,12.394733789544633,12.27961271312784,12.292403781191492,124500.0
2004-02-25,12.381945647887234,12.407529253904997,12.37427071246633,12.389620583308137,121200.0
2004-02-26,12.40752776132874,12.40752776132874,12.241240197594028,12.369153088840545,76200.0
2004-02-27,12.343569959341062,12.535438937608998,12.343569959341062,12.445901447338484,203100.0
2004-03-01,12.445901956096316,12.445901956096316,12.27961511110827,12.417761015323311,375000.0
2004-03-02,12.41776397313383,12.535442435867475,12.381948088724029,12.448462257024705,153900.0
2004-03-03,12.509856797531707,12.535438937608998,12.43311037729984,12.445901447338484,185100.0
2004-03-04,12.44334007653779,12.491947010947124,12.25402993693373,12.2796120717248,172200.0
2004-03-05,12.27193437976587,12.27960931124662,12.15169647028055,12.266817514804789,232500.0
2004-03-08,12.223332937854527,12.535438400260128,11.89587614267882,11.985415092955256,252600.0
2004-03-09,11.985416835740123,11.985416835740123,11.6988920068079,11.704008874501294,546000.0
2004-03-10,11.70400772328075,11.70400772328075,11.171891595458762,11.230730810651371,3012900.0
2004-03-11,11.000488880351268,11.576095869414802,10.87257670406302,11.3330625880827,414000.0
2004-03-12,11.563307431093268,11.640055339879144,11.448186299836754,11.48656025422969,508500.0
2004-03-15,11.537719109756718,11.537719109756718,11.166773010686471,11.315151157545788,270000.0
2004-03-16,11.38422822654366,11.66051935065074,11.307480326108356,11.537723295492036,232800.0
2004-03-17,11.801985110099286,12.212489291077466,11.73784413002441,12.184266995590816,170700.0
2004-03-18,12.250971641146814,12.250971641146814,11.994406305788884,12.109860192873414,225600.0
2004-03-19,12.13295336384898,12.13295336384898,11.807116088153125,11.925135455311846,141900.0
2004-03-22,12.032890045724562,12.032890045724562,11.59929535981978,11.889213882522917,105900.0
2004-03-23,12.007231272218878,12.307411576899865,11.801978922324516,12.122685122628845,164100.0
2004-03-24,11.92770000331307,12.31511273893582,11.860992839241494,12.058548134887298,134100.0
2004-03-25,12.08420439983547,12.163739611729174,12.058548306085331,12.161174149161742,103200.0
2004-03-26,12.0585475970632,12.366425842227647,12.032890770783707,12.084203689304802,219300.0
2004-03-29,12.148345368248744,12.161174149161742,12.030326015729834,12.161174149161742,99900.0
2004-03-30,12.161171590888646,12.41773614460772,12.097030635968318,12.31511032312009,142500.0
2004-03-31,12.443393701036292,12.504969193928869,12.250969368199764,12.31511032312009,148800.0
2004-04-01,12.417737324987572,12.571675337813968,12.37668699249044,12.481879020042722,197700.0
2004-04-02,12.50753815890671,12.661477677323674,12.50753815890671,12.599902163572098,291600.0
2004-04-05,12.558850568101397,12.66660733939698,12.553718174743778,12.597334709828132,95700.0
2004-04-06,12.546019804388695,12.62298954825918,12.494707620525546,12.546019804388695,71700.0
2004-04-07,12.520369339482308,12.584511066214198,12.276632686400474,12.276632686400474,142500.0
2004-04-08,12.312546906312638,12.312546906312638,12.05854777242986,12.186829703579248,75000.0
2004-04-12,12.186826231519436,12.250967912857886,12.140644250317257,12.20991685510168,105000.0
2004-04-13,12.238138820327068,12.238138820327068,12.122684971357778,12.23557335867029,66900.0
2004-04-14,12.230444203902238,12.351029727659649,12.18682767924166,12.31511032312009,147300.0
2004-04-15,12.507535435459284,12.684564815438378,12.43056569301054,12.62298931509453,151200.0
2004-04-16,12.62298952940835,12.81541315475932,12.62298952940835,12.789757062866055,89700.0
2004-04-19,12.802588314873006,12.802588314873006,12.571679025781435,12.64608405982582,86100.0
2004-04-20,12.738445792566644,12.797456576644633,12.68713359918686,12.797456576644633,144000.0
2004-04-21,12.79744911047266,12.80001383779974,12.66403484298372,12.738438360822194,90900.0
2004-04-22,12.764097163931494,12.764097163931494,12.058545223663746,12.222746530612646,151500.0
2004-04-23,12.507536364737623,12.507536364737623,12.18683005942402,12.225314933507716,176700.0
2004-04-26,12.30228469398922,12.50497239489537,12.30228469398922,12.45622346562522,135900.0
2004-04-27,12.45621987042088,12.538321993005765,12.189393477303142,12.30997826308548,153000.0
2004-04-28,12.238138269564462,12.345896462751568,12.061108944573514,12.061108944573514,237300.0
2004-04-29,12.28945440587726,12.443393874289832,12.207353013506252,12.250969538774116,166800.0
2004-04-30,12.250975176823118,12.481883751671152,12.148348572638788,12.417742032301176,253800.0
2004-05-03,12.420303203899625,12.420303203899625,12.233010516139297,12.312545716829446,74400.0
2004-05-04,12.366426583375024,12.75383859089933,12.366426583375024,12.579373923433666,203100.0
2004-05-05,12.571676190151369,12.699959588959056,12.571676190151369,12.694828664067968,66600.0
2004-05-06,12.57167836520942,12.712789834696771,12.510102851635674,12.584507881770488,192300.0
2004-05-07,12.66917445477532,12.66917445477532,12.520367317040066,12.540892490109623,101700.0
2004-05-10,12.37925297240055,12.497274525357671,11.87895254503437,12.058548134887298,255600.0
2004-05-11,12.225312559373773,12.225312559373773,12.020060916170772,12.066242902910336,71400.0
2004-05-12,12.0662451281964,12.184264477784652,12.058548006647325,12.109860192873414,122700.0
2004-05-13,12.161174149161742,12.186830242911885,12.122689274498606,12.161174149161742,76500.0
2004-05-14,12.186829207357428,12.394646338418784,12.174001161572397,12.394646338418784,47700.0
2004-05-17,12.315107524605953,12.361288766762168,12.189391105361146,12.30227874930691,48300.0
2004-05-18,12.348591439302998,12.412906038338162,12.317719990146076,12.335727783462564,95700.0
2004-05-19,12.245686824836856,12.74220319289602,12.245686824836856,12.734485146462264,160500.0
2004-05-20,12.731917407668456,12.734489109235422,12.592995472764212,12.667601315417562,84300.0
2004-05-21,12.531248991635136,12.670170887045234,12.531248991635136,12.605853341011896,66000.0
2004-05-25,12.605852178212132,12.708758475892845,12.60070877701486,12.670169718312634,121800.0
2004-05-26,12.685604216394228,12.734484192100236,11.929253387371563,12.533819416061558,211800.0
2004-05-27,12.477225907893189,12.549258566656462,12.407764950330726,12.451498591415438,153900.0
2004-05-28,12.348589095847258,12.448920734541746,12.091327068361531,12.091327068361531,108300.0
2004-05-31,12.34858634977924,12.387175093295822,12.091324379503208,12.38203022190685,54000.0
2004-06-01,12.45149621325081,12.65730587336182,12.348591383195302,12.65730587336182,80100.0
2004-06-02,12.657302766001084,12.68302859918258,12.430912195457728,12.55439796120865,95400.0
2004-06-03,12.580123880716394,12.580123880716394,12.400041575143725,12.51323612515893,51300.0
2004-06-04,12.513240923852209,12.538968239142845,12.425772173651705,12.477225332165956,555000.0
2004-06-07,12.420627582278357,12.605856329380208,12.420627582278357,12.531251962317592,78000.0
2004-06-08,12.549259760705064,12.605856329380208,12.464362699591502,12.531251962317592,246900.0
2004-06-09,12.53124963985958,12.541539387869037,12.18137171033289,12.32286678596507,188700.0
2004-06-10,12.412906712819922,12.541538862013374,12.412906712819922,12.541538862013374,91200.0
2004-06-11,12.541538739112315,12.605853341011896,12.541538739112315,12.605853341011896,87600.0
2004-06-14,12.580125242624687,12.76020903975946,12.528673570338537,12.76020903975946,156000.0
2004-06-15,12.773071684900431,12.863115053610418,12.729338058805013,12.863115053610418,138900.0
2004-06-16,12.8605449500763,12.863118123076298,12.762784985013568,12.798800574611894,112500.0
2004-06-17,12.824524828153768,12.863115053610418,12.683029788257032,12.863115053610418,122700.0
2004-06-18,12.863117290935737,12.863117290935737,12.734485146462264,12.734485146462264,178200.0
2004-06-21,12.82452622070022,12.842534013157636,12.670169718312634,12.670169718312634,60900.0
2004-06-22,12.618716689509508,12.83738926201101,12.51066551753693,12.83738926201101,94200.0
2004-06-23,12.845104388364597,12.845104388364597,12.49522805747456,12.639294781958691,93600.0
2004-06-24,12.631575934503566,12.685600768741525,12.55182379705098,12.56983305650785,81300.0
2004-06-25,12.569839536598414,12.603283428745694,12.387182508321692,12.451498591415438,102900.0
2004-06-28,12.376891002942388,12.605853341011896,12.376891002942388,12.605853341011896,155400.0
2004-06-29,12.605853341011896,12.605853341011896,12.554401659492232,12.605853341011896,86100.0
2004-06-30,12.605853341011896,12.605853341011896,12.402616843702218,12.605853341011896,245100.0
2004-07-02,12.538969270297835,12.71905165973942,12.415481974121931,12.644445825015437,63600.0
2004-07-05,12.379463033928134,12.690749211368685,12.284275518210183,12.670169718312634,147600.0
2004-07-06,12.62128716928026,12.798797793974076,12.62128716928026,12.76020903975946,108000.0
2004-07-07,12.76020757079352,12.76020757079352,12.443775112048476,12.55439796120865,84600.0
2004-07-08,12.456640712515606,12.551827493449006,12.420623655061496,12.420623655061496,107700.0
2004-07-09,12.490087358031436,12.502951752303854,12.430917621473489,12.451498591415438,59100.0
2004-07-12,12.5003757190112,12.5003757190112,12.232823170980584,12.346018479762767,116700.0
2004-07-13,12.346020191053302,12.348592628055666,12.155645868242296,12.32286678596507,116100.0
2004-07-14,12.322864576121844,12.322864576121844,12.196805617176793,12.258548510362122,54000.0
2004-07-15,12.245684768159457,12.36917054622628,12.245684768159457,12.31000009356094,337800.0
2004-07-16,12.284274971155096,12.73705544765955,12.284274971155096,12.73705544765955,124800.0
2004-07-19,12.737054231151992,12.863114648967088,12.644440637102608,12.8502502595085,238800.0
2004-07-20,12.847679032909388,12.92742971250679,12.837387815376433,12.845105860509502,657000.0
2004-07-21,12.863115328465,12.863115328465,12.7139022402886,12.76020903975946,114600.0
2004-07-22,12.731912613681017,12.760210152666462,12.605852178212132,12.670169718312634,115500.0
2004-07-23,12.608426174822323,12.755066112929995,12.608426174822323,12.734485146462264,49200.0
2004-07-26,12.73448085025742,12.73448085025742,12.608421921145716,12.731909150358335,77100.0
2004-07-27,12.731908074243645,12.731908074243645,12.51580728146956,12.580121854505846,126300.0
2004-07-28,12.572409931713215,12.81680834374344,12.572409931713215,12.8116634704116,94500.0
2004-07-29,12.798799462663093,12.798799462663093,12.505521065021597,12.65730587336182,403500.0
2004-07-30,12.708754359874783,12.716472403304511,12.482362344779489,12.603276395756865,73500.0
2004-08-03,12.495227286095249,12.574977951629307,12.495227286095249,12.567259907857247,100800.0
2004-08-04,12.567263540179695,12.83738926201101,12.554400620863932,12.83738926201101,204900.0
2004-08-05,12.860543803262024,12.888842815470724,12.860543803262024,12.860543803262024,219900.0
2004-08-06,12.592992016104128,12.67274271206788,12.528675941507403,12.541538862013374,70800.0
2004-08-09,12.351162783429732,12.351162783429732,12.142780691645132,12.171080439263685,115200.0
2004-08-10,12.091327545575927,12.31000009356094,12.091327545575927,12.31000009356094,150000.0
2004-08-11,12.322866254474953,12.322866254474953,12.155645343964483,12.155645343964483,100800.0
2004-08-12,12.217385510156207,12.217385510156207,12.155642622385484,12.207095028861088,122100.0
2004-08-13,12.322864430605616,12.348590267779043,12.117054053051518,12.2199588738119,94200.0
2004-08-16,12.15564114693693,12.348587831808944,12.15564114693693,12.348587831808944,111600.0
2004-08-17,12.348590436730724,12.348590436730724,12.245685614562417,12.245685614562417,143400.0
2004-08-18,12.271487723248809,12.382413590387964,12.25342986947164,12.286966094500489,103800.0
2004-08-19,12.271485070721706,12.441744165490586,12.271485070721706,12.441744165490586,210300.0
2004-08-20,12.434002626951909,12.511392975728208,12.434002626951909,12.459798917844632,53100.0
2004-08-23,12.382405341853271,12.382405341853271,12.124438809914286,12.201829138520417,75000.0
2004-08-24,12.201834059567412,12.382410335727377,12.201834059567412,12.317918861245188,42300.0
2004-08-25,12.253423558240549,12.39530535675626,12.253423558240549,12.34371204257318,71400.0
2004-08-26,12.343710938267424,12.343710938267424,12.137337699997884,12.194090709546463,39600.0
2004-08-27,12.1631426885573,12.250851003231146,12.1631426885573,12.1631426885573,64800.0
2004-08-30,12.137341106758248,12.250846419665647,12.124442960258325,12.170877320926824,64800.0
2004-08-31,12.2405223938203,12.338549297555216,12.176030213468357,12.335969816994805,96600.0
2004-09-01,12.335972087668406,12.379826955511772,12.279219814648954,12.305016101098996,119100.0
2004-09-02,12.315336792761922,12.356612186371944,12.214729635319816,12.346292784432643,110700.0
2004-09-03,12.346297882833625,12.36435647466016,12.286966094500489,12.286966094500489,52200.0
2004-09-07,12.286958958948173,12.364349294164027,12.15023613180668,12.15023613180668,94200.0
2004-09-08,12.142498810553317,12.356612005706584,12.142498810553317,12.330814977333633,84000.0
2004-09-09,12.330812767283325,12.330812767283325,12.22762614838374,12.328233286323062,87000.0
2004-09-10,12.343718343740424,12.356617232407498,12.256010033880726,12.26632870198477,166500.0
2004-09-13,12.30243662006378,12.317914982372956,12.25858249026935,12.305016101098996,57000.0
2004-09-14,12.271482721743311,12.317917078523667,12.256005094849233,12.312757377526266,83400.0
2004-09-15,12.305016604097393,12.379827461568256,12.253423291039374,12.261162472510318,85800.0
2004-09-16,12.30243597256828,12.312754634215,12.253422145234152,12.253422145234152,163800.0
2004-09-17,12.253422843567815,12.253422843567815,12.1373380779387,12.217307894770531,117900.0
2004-09-20,12.217307804863689,12.22762646702254,12.15023613180668,12.15023613180668,130500.0
2004-09-21,12.170875405537377,12.214728801516046,12.124441052176476,12.124441052176476,80700.0
2004-09-22,12.127019326461498,12.374667218273949,12.127019326461498,12.15023613180668,254100.0
2004-09-23,12.214732744129286,12.214732744129286,12.016098598199436,12.119285263364194,102600.0
2004-09-24,12.04704951021816,12.201830180649877,12.04704951021816,12.15023613180668,248400.0
2004-09-27,12.289535769485967,12.289535769485967,11.613663175922357,11.621402355372023,287100.0
2004-09-28,11.647199540178107,12.47269313563086,11.647199540178107,12.47269313563086,246900.0
2004-09-29,12.472694561860234,12.622314790349073,12.2147272763746,12.382406085745153,153300.0
2004-09-30,12.3824046698401,12.637791707111644,12.3824046698401,12.47269313563086,129300.0
2004-10-01,12.54750805645884,12.81579333807027,12.54750805645884,12.710026471590467,159900.0
2004-10-04,12.637794213957516,13.182103859290256,12.637794213957516,13.182103859290256,258000.0
2004-10-05,13.153729609354633,13.153729609354633,12.885442885451951,12.939615683669478,130800.0
2004-10-06,13.027325814022058,13.06602172977434,12.949936934714003,13.06602172977434,110400.0
2004-10-07,13.001524658219596,13.089234383721625,12.859643623121494,13.024742198987374,1674300.0
2004-10-08,12.962831277861136,13.027321991695729,12.911237230695638,13.027321991695729,994500.0
2004-10-12,12.898342732052484,12.988629746596862,12.898342732052484,12.986051003268724,91200.0
2004-10-13,12.998944867383354,13.076335187604665,12.872540726891804,13.022162406279024,100500.0
2004-10-14,13.022166889452826,13.233699126524725,13.004108305395482,13.156308779660048,168900.0
2004-10-15,13.117608068194892,13.246590933859142,13.117608068194892,13.20531629875879,788400.0
2004-10-18,13.231117257690508,13.25691354473031,13.091816422016812,13.130510852576522,471900.0
2004-10-19,13.115032489913474,13.156307139616326,13.104713089438803,13.130510852576522,140100.0
2004-10-20,13.156306870797788,13.34978197183893,13.156306870797788,13.336883828582572,162600.0
2004-10-21,13.388477331242978,13.543258013262308,13.220798505071697,13.517461724958414,102300.0
2004-10-22,13.414273534427506,13.672242320221454,13.169205844899595,13.169205844899595,111000.0
2004-10-25,13.220799659369282,13.507143503276112,13.220799659369282,13.507143503276112,92400.0
2004-10-26,13.607749194648898,13.607749194648898,13.349783350681752,13.388477784447414,119700.0
2004-10-27,13.269816479964923,13.646447383584553,13.269816479964923,13.53036258680239,192000.0
2004-10-28,13.504564731331708,13.594853224185476,13.156308905167446,13.414274762379836,475500.0
2004-10-29,13.414275267536173,13.904413662113235,13.409117780559356,13.636128392938216,128400.0
2004-11-01,13.636128386766064,13.77542924631642,13.543259670967668,13.744473991782394,46500.0
2004-11-02,13.685139709673864,13.801224488522752,13.672243041021822,13.739312508063476,57000.0
2004-11-03,13.7367297836211,13.801220488681004,13.698035360585164,13.788323823766644,118500.0
2004-11-04,13.801226952745727,13.801226952745727,13.543261059487698,13.726418290277245,399000.0
2004-11-05,13.798640995144073,13.801219737547548,13.672238334447576,13.796062252740596,89700.0
2004-11-08,13.698033801274548,13.775422638536895,13.646439767002194,13.710931940818272,90000.0
2004-11-09,13.695460262567837,13.695460262567837,13.416855589028597,13.584534437073374,126300.0
2004-11-10,13.543261986879656,13.64386842644174,13.416857775346577,13.63355049853208,132300.0
2004-11-11,13.597430848953088,13.734154424779618,13.465867711680833,13.664503265276778,179400.0
2004-11-12,13.664502939209193,13.672242120757945,13.543257729742711,13.669661901542376,154200.0
2004-11-15,13.672244278650064,13.801225737826558,13.620650218881286,13.698040570485364,120900.0
2004-11-16,13.705795463274711,13.835093438208371,13.65407479358078,13.7368266813147,159900.0
2004-11-17,13.796302759895063,13.835092148759946,13.705794185877023,13.705794185877023,104700.0
2004-11-18,13.822167662212848,13.822167662212848,13.576497025500773,13.576497025500773,463800.0
2004-11-19,13.643732160248067,13.835095560051409,13.641145608464514,13.770446562669578,156600.0
2004-11-22,13.835092295404383,13.86095336797542,13.783373109703025,13.835092295404383,478500.0
2004-11-23,13.835091462768956,13.855780911468775,13.785958831197748,13.829921320174398,101100.0
2004-11-24,13.8092359853484,13.86095666306539,13.64114563241906,13.86095666306539,171300.0
2004-11-25,13.899749291432816,14.189380979898186,13.855786783823993,14.189380979898186,125700.0
2004-11-26,14.093695364625493,14.3393644774456,14.093695364625493,14.233338065957508,86100.0
2004-11-29,14.230758090158636,14.300580212947551,13.977330685765606,14.22299991210196,319200.0
2004-11-30,14.225582158694342,14.225582158694342,14.173862960266488,14.18420620806377,93300.0
2004-12-01,14.186791246797428,14.222994089947468,14.09369610766796,14.09369610766796,363600.0
2004-12-02,14.17127733576244,14.217826393058331,14.070424004396296,14.158347535309405,138600.0
2004-12-03,14.155762947595475,14.222997024420147,13.87388796107601,14.171277820837696,261900.0
2004-12-06,14.10662279884119,14.222992449188954,14.10662279884119,14.179031436229357,238500.0
2004-12-07,14.119553371556464,14.22299174029193,14.093693779372598,14.1324831676484,122400.0
2004-12-08,14.132488831438224,14.166106610694104,13.84285565996725,14.016119140253757,145200.0
2004-12-09,14.220407001847738,14.222992073294463,13.992839329916997,14.163514713934966,295800.0
2004-12-10,14.067833408632064,14.222992449188954,14.067833408632064,14.179031436229357,107100.0
2004-12-13,14.222992874423564,14.57210331562483,14.160928960401163,14.455733661797884,335100.0
2004-12-14,14.47125621324748,14.791920646340904,14.47125621324748,14.5850393645341,244500.0
2004-12-15,14.67554994047705,14.67554994047705,14.546248963212296,14.59796965006239,165000.0
2004-12-16,14.66003504077691,14.680721541903964,14.53332060318648,14.546250406251444,176700.0
2004-12-17,14.546246047096696,14.546246047096696,14.241098051101384,14.326436501421634,146700.0
2004-12-20,14.53331632411873,14.675547075398327,14.520386524860706,14.53331632411873,116400.0
2004-12-21,14.605725024739057,14.649686046420014,14.46608082472979,14.649686046420014,191100.0
2004-12-22,14.649682220681091,14.954830139613778,14.649682220681091,14.87466333327096,156900.0
2004-12-23,14.84362768647743,15.016889563629226,14.84362768647743,14.998786670963904,91800.0
2004-12-24,15.063451786365857,15.128100803318077,15.024660896473378,15.04017725243037,12300.0
2004-12-29,15.040168404641028,15.376347534189462,15.040168404641028,15.179812566662166,162900.0
2004-12-30,15.257400898155373,15.257400898155373,14.869500900400933,14.869500900400933,33300.0
2004-12-31,15.063438590723033,15.063438590723033,14.872073820905918,14.998786670963904,44700.0
2005-01-04,15.003965835170105,15.003965835170105,14.481594922026286,14.843633685286608,67500.0
2005-01-05,14.843633701651918,14.843633701651918,14.32643441090949,14.424701166360212,132300.0
2005-01-06,14.48159669905128,14.701406239382065,14.404016426075524,14.701406239382065,374100.0
2005-01-07,14.74019814069523,14.799677001295688,14.6652044066398,14.711751986446467,126300.0
2005-01-10,14.71174749999325,14.77898303695679,14.672958108603614,14.729850399751422,148200.0
2005-01-11,14.804845608820845,14.83587831195031,14.701407210977909,14.72726681043864,78600.0
2005-01-12,14.727262021875934,14.804840795033432,14.546241925067944,14.742776888675284,125700.0
2005-01-13,14.742784100443448,14.991041327036951,14.742784100443448,14.947078816966242,132000.0
2005-01-14,14.869496559736454,14.882424878870395,14.675546617476591,14.675546617476591,253800.0
2005-01-17,14.69364587448028,14.99879233786321,14.675544454695665,14.972932743965073,273600.0
2005-01-18,14.972935777805093,15.205676609207885,14.905700228158397,15.04534443105593,507300.0
2005-01-19,14.98585835861987,14.998786670963904,14.947067502708364,14.998786670963904,76200.0
2005-01-20,14.998786670963904,15.063438590723033,14.972927086836131,14.998786670963904,172800.0
2005-01-21,14.998800814770872,15.06345279549655,14.934151793487684,14.936736866506266,106800.0
2005-01-24,14.936724968074165,14.936724968074165,14.688469372773442,14.77897941019184,138300.0
2005-01-25,14.74019661005061,14.778986009241397,14.626412004871131,14.662616331948303,147900.0
2005-01-26,14.6238302562483,14.861742768572466,14.6238302562483,14.766059565325724,243900.0
2005-01-27,14.828125351186362,15.539276424232607,14.804850815653662,15.516001888699908,201000.0
2005-01-28,15.516000486325762,15.774599507950446,14.998799483634158,15.735810098623078,158100.0
2005-01-31,15.645298071889808,16.434026247938995,15.645298071889808,16.167669106473333,151800.0
2005-02-01,16.28920912558752,16.28920912558752,15.971129877533969,16.033195275960452,386400.0
2005-02-02,16.030617163603345,16.030617163603345,15.516002641927816,15.59875457709963,273000.0
2005-02-03,15.593580036505347,15.903899735398172,15.50306993936314,15.588406931733012,150000.0
2005-02-04,15.598752378797297,15.684090854812135,15.53151681087591,15.684090854812135,346500.0
2005-02-07,15.968549508657649,16.227151489637574,15.867696156607751,16.188360600602138,203100.0
2005-02-08,16.265935120507674,16.265935120507674,15.774593898747693,16.07198518339421,1042500.0
2005-02-09,16.07456768520089,16.0978422066327,15.697012597980462,15.697012597980462,323400.0
2005-02-10,15.865107415687357,16.007336696676493,15.800456935390052,15.978890544534512,90000.0
2005-02-11,15.953030671714735,15.96854554375554,15.803043217275093,15.803043217275093,91200.0
2005-02-14,15.803038662943331,16.0254347083633,15.72287185509271,15.91682175705474,86400.0
2005-02-15,15.937505880879936,16.09525290739243,15.937505880879936,16.009914497612225,229500.0
2005-02-16,16.00992848913337,16.322834785398328,15.929761630568292,16.10819529811962,358500.0
2005-02-17,16.134053432455758,16.30472889020426,16.134053432455758,16.291799088224025,149400.0
2005-02-18,16.20646147347839,16.28921487401032,15.984065316368929,15.984065316368929,253800.0
2005-02-21,15.934929520086628,16.020266496791802,15.932342968175256,15.978890544534512,106800.0
2005-02-22,15.994391929976832,16.007321717993225,15.774581094539991,15.878022358109911,277800.0
2005-02-23,15.903899526232832,15.994409622184664,15.800459627962312,15.800459627962312,183600.0
2005-02-24,15.803044746545991,15.903898083314209,15.665985599016668,15.787528393282916,162300.0
2005-02-25,15.779773897289154,16.123711423092512,15.725468127922436,16.11336817165182,210300.0
2005-02-28,16.097846262778198,16.206457764052576,16.05905686367184,16.136635661884554,337500.0
2005-03-01,16.123707744399244,16.35644712564789,15.947860672257878,16.26593851716745,185100.0
2005-03-02,16.291800056649016,16.550399071067492,16.2892149839319,16.49867986007223,400800.0
2005-03-03,16.498673526053754,16.55039271719346,16.035779958639015,16.227144813129257,230700.0
2005-03-04,16.48574549184994,17.377914951935335,16.059056200419736,16.93829438161636,363000.0
2005-03-07,16.938299540609126,17.843400555254977,16.938299540609126,17.390851527653165,409500.0
2005-03-08,17.45548962705694,17.99854989623123,17.37790937721487,17.799426909701875,265800.0
2005-03-09,17.892531414504788,17.892531414504788,17.745129022620496,17.84339728387669,253800.0
2005-03-10,17.861497507915345,17.861497507915345,17.504630296500366,17.628758150881293,225000.0
2005-03-11,17.72185147782519,17.825292825550243,17.483940521275233,17.535659715417168,176100.0
2005-03-14,17.535655542957187,17.67012807922668,17.16068703548696,17.52013919651835,327600.0
2005-03-15,17.571867029264833,17.84598235619132,17.571867029264833,17.84339728387669,526800.0
2005-03-16,17.871915203868692,18.260716835618812,17.794154580886563,18.20887740907108,375300.0
2005-03-17,18.245153810075767,18.400674965649152,17.88486466559572,18.107777629776407,242100.0
2005-03-18,18.079267217442148,18.10777948165186,17.89523378175395,18.011875401942717,181500.0
2005-03-21,17.93670720763608,18.066307193852765,17.700832889329227,17.700832889329227,471900.0
2005-03-22,17.80451039003478,18.14406194623076,17.80451039003478,17.83302116397687,597600.0
2005-03-23,17.923751136250413,18.325514029475865,17.923751136250413,18.06371993369976,237000.0
2005-03-24,18.053348010463093,18.053348010463093,17.8200677300234,17.84080230475063,156900.0
2005-03-28,17.884864995080623,18.014466454832597,17.8330241145479,17.94966424179692,375600.0
2005-03-29,17.949668113120946,18.13629413676188,17.949668113120946,18.030021272803012,116400.0
2005-03-30,18.07926713168421,18.07926713168421,17.716385388728938,17.781186123730894,333300.0
2005-03-31,17.804502932165857,18.11813466259125,17.773398125389786,18.115543584132457,222000.0
2005-04-01,18.15961570225052,19.22752469188889,18.15961570225052,18.84390695709295,408900.0
2005-04-04,18.74023149171457,19.29751400436673,18.74023149171457,18.960551933215218,197400.0
2005-04-05,19.11607261377685,19.41674622629338,19.07719305734076,19.41674622629338,326400.0
2005-04-06,19.427116090119167,19.556716102019085,19.36231534258916,19.36750047026682,146700.0
2005-04-07,19.37526658126377,19.56707467689468,19.313056946832862,19.56707467689468,607200.0
2005-04-08,19.455618412030045,19.484130667038503,19.310464574474505,19.40637010639356,168600.0
2005-04-11,19.37786892462872,19.813326236654028,19.37786892462872,19.813326236654028,282600.0
2005-04-12,19.73038408876438,19.828880766815622,19.63447997498409,19.74593650806939,363300.0
2005-04-13,19.789989257466612,19.789989257466612,18.79206619053728,19.051266101099,268500.0
2005-04-14,18.978690272868665,19.178274585550646,17.636029068220182,17.801917482206186,262200.0
2005-04-15,17.89004748225365,18.662466615112923,17.791550853817434,17.791550853817434,529800.0
2005-04-18,17.511625849984036,18.338475975440424,17.34573731197444,18.20887740907108,352800.0
2005-04-19,18.40327276136115,18.921672805577412,18.40327276136115,18.921672805577412,182100.0
2005-04-20,18.921673688066445,18.921673688066445,18.273672119413856,18.80503352436179,210600.0
2005-04-21,18.8439095713781,18.919077591028174,18.21145910459165,18.361795143891797,264900.0
2005-04-22,18.258116536342047,18.66247041802428,18.144067473194795,18.144067473194795,78000.0
2005-04-25,18.141480078331647,18.869834836128817,18.141480078331647,18.792075713451403,70800.0
2005-04-26,18.79207515412811,18.921673688066445,18.610632757133985,18.80503352436179,445200.0
2005-04-27,18.921678276404432,18.921678276404432,18.488813432075958,18.7013577489632,172500.0
2005-04-28,18.64951220164654,18.921672065904996,18.64951220164654,18.779112207634373,369900.0
2005-04-29,18.90871443594809,18.921672805577412,18.366984283654784,18.921672805577412,163800.0
2005-05-02,18.92166435617976,19.305283539874672,18.872417530835055,19.13161743719845,378900.0
2005-05-03,18.817988871716977,19.0486780449222,18.665058794126384,18.908709299760385,156900.0
2005-05-04,18.805027544297907,18.9216676709106,18.74022829793512,18.869828273820367,129300.0
2005-05-05,18.872421052752447,18.921667887287445,18.377346795817143,18.597668685449104,130800.0
2005-05-06,18.595075453764498,18.595075453764498,17.628255593506513,17.835616143102932,469200.0
2005-05-09,17.83562062599317,17.934117282598002,16.630336572337256,17.1046748757363,431700.0
2005-05-10,17.10726647093233,17.92374905014462,16.85065753319475,17.884869492338343,492900.0
2005-05-11,18.00150875378578,18.00150875378578,17.24723439446613,17.47014740772183,254700.0
2005-05-12,17.436443881130202,17.755260873285202,17.436443881130202,17.602333784067262,346800.0
2005-05-13,17.433864322527455,17.560871800876537,17.340551283157907,17.496072521053673,172500.0
2005-05-16,17.496063874295984,17.496063874295984,17.04246320706886,17.19020667857681,160200.0
2005-05-17,17.148640873845842,17.278555811024578,16.758899035803896,17.226589538803662,141000.0
2005-05-18,17.148638278713296,17.611131043778165,17.148638278713296,17.60593486336656,276000.0
2005-05-19,17.60333878622423,17.6553050587182,17.107068540654573,17.574759046111755,297600.0
2005-05-20,17.564362830551353,17.73325133496929,17.47342446774608,17.577354025237817,309000.0
2005-05-24,17.668288301214513,17.681278003963314,17.58254466645103,17.642304435477914,687600.0
2005-05-25,17.556564844589502,17.74623952574893,17.408462574088578,17.476018856468656,204900.0
2005-05-26,17.473429684570537,17.564368074526147,17.408470718250342,17.538385677395972,212400.0
2005-05-27,17.535780848814657,18.18794676699823,17.47342223025654,18.073623376348387,218400.0
2005-05-30,18.04504105051006,18.04504105051006,17.8761525780744,17.90213644927372,49500.0
2005-05-31,17.850166542495344,17.850166542495344,17.374682759932416,17.70985931635514,230700.0
2005-06-01,17.772221523224225,17.878751380743903,17.40846219452027,17.68907670372008,797700.0
2005-06-02,17.689077139005438,17.925521897878664,17.603333484251852,17.800803178806774,118200.0
2005-06-03,17.803403612945672,18.12039438867035,17.803403612945672,18.110000541668597,129000.0
2005-06-06,18.18534051391257,18.18534051391257,18.058025992593905,18.135973112555774,117000.0
2005-06-07,18.18275654937434,18.18535389657019,18.058039281560298,18.133387624940784,193800.0
2005-06-08,18.05803961448922,18.2269266552175,17.925527329150338,17.925527329150338,155700.0
2005-06-09,17.80080410140999,18.1333834048479,17.759231688480252,17.980086433072913,100800.0
2005-06-10,17.98008984996302,18.31786539752045,17.98008984996302,18.190549301198264,127200.0
2005-06-13,18.15157230658208,18.187947052919416,17.967093794564203,18.1619646664651,381300.0
2005-06-14,17.99827579678153,18.146378091753643,17.99827579678153,18.11779686886006,297300.0
2005-06-15,18.122987066714323,18.122987066714323,17.946303607174293,17.9566974514985,94800.0
2005-06-16,17.954101098502527,17.998272341174957,17.77482026817949,17.80599883196554,217800.0
2005-06-17,17.774816649773143,17.865756462985413,17.642304435477914,17.642304435477914,132900.0
2005-06-20,17.63970285886934,17.642301691062634,17.38247348133952,17.486404467879545,122100.0
2005-06-21,17.40846430074513,17.45783321588877,17.309730930698333,17.382481913193175,165900.0
2005-06-22,17.408463704209684,17.668293517812963,17.33051654422483,17.53318243102835,146700.0
2005-06-23,17.53837070452261,17.53837070452261,17.333107563635853,17.486404467879545,229500.0
2005-06-24,17.421459752546088,17.49940841434828,17.40067354184864,17.421459752546088,258900.0
2005-06-27,17.385077105492005,17.405863308529444,16.90179676981169,17.148633860097835,282000.0
2005-06-28,17.21359816759849,17.47342806175853,17.190214607051985,17.304539522602845,168600.0
2005-06-29,17.278546178761502,17.92811455555209,17.278546178761502,17.863158609920806,233700.0
2005-06-30,17.868358121371323,18.032050419359138,17.213591902913453,17.82418836377675,249000.0
2005-07-04,17.941107094528277,18.156764121091555,17.798201029894926,18.05543194623496,186900.0
2005-07-05,17.990476977245955,18.12039186959981,17.53837666057651,17.904733326701997,217200.0
2005-07-06,17.694280280777257,17.928124792061812,17.57995537239547,17.668297887689448,312000.0
2005-07-07,17.4760243132971,17.91513359551791,17.4760243132971,17.668297887689448,139200.0
2005-07-08,17.696870165416183,17.990475841088223,17.696870165416183,17.990475841088223,57300.0
2005-07-11,17.863166790419932,17.99307874117612,17.85277294231125,17.967096351024885,75600.0
2005-07-12,17.967093753128946,17.993076139523343,17.89953895380481,17.980086433072913,182700.0
2005-07-13,17.972289431931884,17.97748561128667,17.865759578052415,17.954100574070225,123900.0
2005-07-14,18.052843128536765,18.135987980723037,17.90993847137183,17.90993847137183,180600.0
2005-07-15,18.05803973099514,18.115200698438887,17.608536599490918,17.668297887689448,165300.0
2005-07-18,17.670890915735733,18.13598247736417,17.670890915735733,17.928120409974188,103500.0
2005-07-19,17.92812276579803,18.019062618074337,17.746243061245405,17.967096351024885,122100.0
2005-07-20,17.9592993782957,18.05803422602675,17.954101711864926,18.01126414862992,178800.0
2005-07-21,18.0060688194673,18.12039369839746,17.930717520128734,17.980086433072913,125100.0
2005-07-22,18.045040403138728,18.045040403138728,17.93331436990447,17.954100574070225,96900.0
2005-07-25,17.902136272134186,18.05803355080092,17.902136272134186,17.99307461681871,113400.0
2005-07-26,17.993073345970476,18.006066023897226,17.639707890930207,17.798202504774068,218400.0
2005-07-27,17.66829777369805,17.980090948981562,17.66829777369805,17.925527329150338,82500.0
2005-07-28,17.8761541497533,18.0554364837806,17.668293569110098,17.928120409974188,166800.0
2005-07-29,17.82418763743651,18.28148414108281,17.816392624826477,18.27888679471055,194100.0
2005-08-02,18.694618834502755,18.70761003212543,18.343850551701497,18.55171268715881,470100.0
2005-08-03,18.642644691052343,18.679019431447824,18.55170337982408,18.64524203722544,366900.0
2005-08-04,18.640052055463755,18.967433748348068,18.603675816227604,18.964836401311427,1276500.0
2005-08-05,18.964835931767364,19.09475085628753,18.70760640319334,18.967433278739705,588000.0
2005-08-08,18.954442346629904,18.970030887698417,18.54911054391085,18.772561166695063,163800.0
2005-08-09,18.772555784730045,18.892078305883867,18.39580679884852,18.447773047752516,177300.0
2005-08-10,18.317861890986123,18.4477767962711,18.19054581903568,18.30746953114151,301500.0
2005-08-11,18.44777526551901,18.44777526551901,18.265894115862757,18.27888679471055,116100.0
2005-08-12,18.200932746985917,18.31525758229941,18.120386785194093,18.182745380797947,233400.0
2005-08-15,18.29188036890354,18.647843241722,18.25290678752464,18.38801639236897,178500.0
2005-08-16,18.164557443282305,18.445171881014552,17.411056593369434,18.003464024834027,365400.0
2005-08-17,18.37068172848304,18.37068172848304,17.904515038560103,17.99566390103813,159300.0
2005-08-18,18.086805709005628,18.086805709005628,17.339373766323618,17.448753541773975,263700.0
2005-08-19,17.526879588713765,17.68313766131891,17.44875055241119,17.568549699570898,376200.0
2005-08-22,17.513867487302605,17.628455499207536,17.513867487302605,17.539910014073534,288600.0
2005-08-23,17.64147721687218,17.735232401925078,17.513867938295768,17.73262755310568,160500.0
2005-08-24,17.664909826708154,18.250875417702677,17.664909826708154,18.138890803058164,282600.0
2005-08-25,18.23004132508123,18.23004132508123,17.735227480254416,17.839397561112527,111600.0
2005-08-26,17.878463331233554,17.943571123776998,17.7482492363344,17.810752180708523,116400.0
2005-08-29,17.709184633543376,17.865441242137404,17.709184633543376,17.71178799140421,92700.0
2005-08-30,17.735226038865065,17.78731107506103,17.70918352076708,17.70918352076708,153600.0
2005-08-31,17.70918610319272,17.9696143025244,17.693559993980237,17.72220587395273,117300.0
2005-09-01,17.735225166209002,18.24045684731295,17.735225166209002,17.982632056341412,820800.0
2005-09-02,18.008678874059882,18.48526479459819,18.008678874059882,18.39932268035348,206400.0
2005-09-06,18.42797105330236,18.92018311048852,18.42797105330236,18.888930888996345,207000.0
2005-09-07,18.985275226892337,19.011317731872648,18.631092092524877,18.631092092524877,441900.0
2005-09-08,18.92018375656211,18.92018375656211,18.68058835090037,18.69881782060133,273300.0
2005-09-09,18.701416629494524,18.816004598100083,18.675374112564285,18.813401240519568,96000.0
2005-09-12,18.701423794766768,19.193635898384727,18.701423794766768,19.141549354380277,396300.0
2005-09-13,19.15456808144815,19.27176241739265,19.102483034528717,19.21967588028533,146100.0
2005-09-14,19.15456090648154,19.261337298932837,19.141539649629213,19.20664593389082,131100.0
2005-09-15,19.209255166661148,19.336865897246174,19.14154401949621,19.271759598121296,505500.0
2005-09-16,19.336864864896548,19.480100205511945,19.336864864896548,19.34988612402635,356700.0
2005-09-19,19.144153348882345,19.316037608637355,19.079047029449203,19.17540557436076,73800.0
2005-09-20,19.07644223183716,19.401976784823862,19.011332936938977,19.15456980926372,168000.0
2005-09-21,19.15457020940301,19.19884369635336,18.625899175461637,18.81601140606334,131100.0
2005-09-22,18.81600542115701,19.011327287052676,18.78996290308761,18.78996290308761,191400.0
2005-09-23,18.75089964013508,19.191025062439092,18.6206840658424,18.75089964013508,191100.0
2005-09-26,19.011325908006096,19.40196961146085,19.011325908006096,19.115498953102332,257400.0
2005-09-27,19.399367978708945,19.454057863624968,19.11550065261799,19.29259156661391,135000.0
2005-09-28,19.500940497075717,19.532192720719124,19.297807004145717,19.39677039209913,225000.0
2005-09-29,19.310826712882463,20.053050572601222,19.310826712882463,19.961898757707697,149400.0
2005-09-30,20.09211069839914,20.180656158483377,19.56083495751841,19.56083495751841,301500.0
2005-10-03,19.92282831283343,20.287429489798008,19.779592987704447,20.28482464217865,219300.0
2005-10-04,20.373374274018115,20.67547106957937,20.37076942605418,20.514004770130622,398100.0
2005-10-05,20.417642074356525,20.62338180590878,20.11814869794013,20.27440675963013,560700.0
2005-10-06,20.248371513016146,20.248371513016146,19.41499736855869,19.454061152907133,255900.0
2005-10-07,19.297810704105213,20.28483694380565,19.27176817286794,19.415003584861253,180000.0
2005-10-11,19.27176322773028,19.628549986656637,19.27176322773028,19.430624713777387,155100.0
2005-10-12,19.43061997585809,19.55041615567429,19.43061997585809,19.4801001643718,117300.0
2005-10-13,19.401971301849457,19.714487483991068,19.20664943310475,19.545208133695628,257100.0
2005-10-14,19.545211793735884,19.602506537203386,19.136338514803803,19.136338514803803,263400.0
2005-10-17,19.03998278722445,19.27176515341065,18.620690052981303,18.98268803532861,290100.0
2005-10-18,18.98268671149283,18.98268671149283,18.69881782060133,18.69881782060133,267900.0
2005-10-19,18.69622030172174,18.86289490026248,18.664968069401127,18.763931484831797,276300.0
2005-10-20,18.766531246495266,18.92018453664191,18.68579881853499,18.92018453664191,126900.0
2005-10-21,18.920180076571366,18.920180076571366,18.54516241992831,18.651937349132982,216900.0
2005-10-24,18.75090078484302,18.75090078484302,18.49047260073422,18.63370795297529,98100.0
2005-10-25,18.636311940728863,18.70402458225073,18.51911910490051,18.555579528768018,162300.0
2005-10-26,18.633714715086192,19.06081905906708,18.633714715086192,18.860287406894557,343500.0
2005-10-27,19.089459078880303,19.089459078880303,18.54516351802976,18.776944346506383,137700.0
2005-10-28,18.81600441163401,19.607709734080117,18.75871117299277,19.607709734080117,175800.0
2005-10-31,19.67543421096328,19.67543421096328,19.27437381766873,19.40198312997781,192000.0
2005-11-01,19.39936445864963,19.558225878910307,19.01132414861145,19.19883442028165,124200.0
2005-11-02,19.4644766278312,19.4644766278312,19.14154401949621,19.271759598121296,164100.0
2005-11-03,19.167594898744422,19.334270971684784,18.810808051408536,19.042588961680394,231300.0
2005-11-04,19.159778825178385,19.51396374795727,18.93320615873863,19.141549354380277,374400.0
2005-11-07,19.26655283624376,20.027006149299464,19.26655283624376,19.75095182251785,385200.0
2005-11-08,19.85772677235332,19.97752296811447,19.46187329005459,19.506146769045312,292500.0
2005-11-09,19.35249755232576,19.662408989669025,19.282181536965325,19.53219337371883,242100.0
2005-11-10,19.401974504169523,19.52958674012125,19.401974504169523,19.49312631416188,157200.0
2005-11-11,19.592079051822047,19.6103085098106,19.401963970381328,19.6103085098106,166200.0
2005-11-14,19.61292580384995,19.67542876303832,19.53219337371883,19.53219337371883,89100.0
2005-11-15,19.57134598596468,19.57134598596468,19.312969840877464,19.312969840877464,175800.0
2005-11-16,19.312954077620823,19.312954077620823,19.02847846303414,19.242487777986785,142800.0
2005-11-17,19.24249789021928,19.573949220914123,18.830138553169864,19.4826040249916,227400.0
2005-11-18,19.46693403229612,19.57393868842724,19.1563617279736,19.378199301542967,132600.0
2005-11-21,19.27381142815875,19.339058409797584,19.065022878962683,19.226834377933013,147000.0
2005-11-22,19.182462851674337,19.537403322404664,19.182462851674337,19.443447745230607,524100.0
2005-11-23,19.45650186467837,19.75663559209403,19.440842350078785,19.49564915780382,110400.0
2005-11-24,19.51131037826985,20.294268256220697,19.51131037826985,20.150726675504067,181200.0
2005-11-25,20.095920418498373,20.3020985754155,19.83754287799358,19.83754287799358,144300.0
2005-11-28,19.96543037591433,19.96543037591433,19.529583208175055,19.529583208175055,121500.0
2005-11-29,19.534802263092576,19.66007542083785,19.237277393417163,19.45650616615831,78000.0
2005-11-30,19.508701074546437,19.519139756073148,18.79359762851641,18.848405933339304,357300.0
2005-12-01,18.986725091054257,19.31295847651716,18.895379922329447,19.247710007376533,210600.0
2005-12-02,19.18246717599896,19.352108440414227,19.13026928949675,19.17202849472267,518100.0
2005-12-05,19.245110061289445,19.245110061289445,19.08068957691228,19.14332616525225,142200.0
2005-12-06,19.26598295533884,19.271202296073334,19.05458397516897,19.13026964262676,281400.0
2005-12-07,19.13026558559517,19.182463461991112,19.08067961907296,19.182463461991112,486600.0
2005-12-08,19.182463461991112,19.182463461991112,19.05196951768789,19.182463461991112,129900.0
2005-12-09,19.10938822708473,19.182463461991112,19.054579934188343,19.182463461991112,108000.0
2005-12-12,19.078067081037727,19.158972063075296,18.882327679722952,18.98672192753262,163800.0
2005-12-13,18.92147856013125,19.182463461991112,18.92147856013125,19.182463461991112,151500.0
2005-12-14,19.065016984902275,19.182460320845085,19.065016984902275,19.17985139814513,221400.0
2005-12-15,19.109394742346176,19.177250660760112,18.89016597613541,19.151150966976928,166800.0
2005-12-16,19.166815095572385,19.166815095572385,18.87712141723881,18.950196694639747,233400.0
2005-12-19,19.078076589404297,19.11983430933989,18.668327655834148,19.0363188694687,238500.0
2005-12-20,18.85884097222048,19.04936106033278,18.785765735527345,18.88494065774325,307500.0
2005-12-21,19.05196746848594,19.27119613637173,19.036309451287263,19.195510493105544,458700.0
2005-12-22,19.198127948230606,19.573947379507462,19.198127948230606,19.508701883824887,114300.0
2005-12-23,19.56089836841629,19.887130328418596,19.521749577456863,19.887130328418596,61800.0
2005-12-28,19.90018558277828,19.90018558277828,19.573952052979276,19.587001155231384,49500.0
2005-12-29,19.45911242562032,20.124626918368573,19.45911242562032,20.124626918368573,55800.0
2005-12-30,20.13768011307688,20.13768011307688,19.837546299360184,19.913231983856303,94500.0
2006-01-03,20.140285738637107,20.278607973256968,19.9001796408178,20.22641008646016,116700.0
2006-01-04,20.29426210047405,20.416926280523555,20.148110146969564,20.24989398314524,340500.0
2006-01-05,20.35690480279228,20.432590472053796,20.30470691408255,20.409102691502007,292200.0
2006-01-06,20.41171798511409,20.73534111333579,20.39344953972017,20.73534111333579,291900.0
2006-01-09,20.87626757897809,20.87626757897809,20.356905075533223,20.356905075533223,303600.0
2006-01-10,20.35690045399829,20.745770385697583,20.35690045399829,20.745770385697583,133800.0
2006-01-11,20.805801304757207,20.975442579069096,20.77187334856956,20.80058196381457,180600.0
2006-01-12,20.800585949601352,20.89715049572524,20.704019910103508,20.89715049572524,97200.0
2006-01-13,20.878882005602726,20.941518588897825,20.688360344690956,20.71184962344184,128400.0
2006-01-16,20.954570908685493,21.009377744720314,20.79015040058104,20.86583610240885,70800.0
2006-01-17,20.87104419771708,20.87104419771708,20.628326224343372,20.628326224343372,100200.0
2006-01-18,20.61788918636914,20.61788918636914,20.40910211752299,20.422149722616435,223800.0
2006-01-19,20.48740373509839,20.591796551029898,20.419546314019307,20.560479004925245,256500.0
2006-01-20,20.539599932857293,20.573527896362616,20.11941228218767,20.11941228218767,188700.0
2006-01-23,20.11679212330612,20.322971715594747,20.04371688961237,20.12201295622037,303600.0
2006-01-24,20.0698199375374,20.0698199375374,19.69400051891953,19.92888728221229,633000.0
2006-01-25,20.31515179680401,20.31515179680401,20.0567756972454,20.11941228218767,341100.0
2006-01-26,20.08288041580757,20.145517021069026,19.8819214939322,20.0280735728756,121500.0
2006-01-27,20.17682179705922,20.187260477197785,19.8871267692997,19.90017735953302,331800.0
2006-01-30,19.96542707008996,20.487400015217283,19.92627977122359,20.25251174189787,465900.0
2006-01-31,20.265561922865324,20.743166760062845,20.166386968396854,20.552646609991715,1210500.0
2006-02-01,20.427370099060624,20.617888724459384,20.39605106874252,20.536983718426875,204900.0
2006-02-02,20.745768960392816,21.00675385013644,20.745768960392816,20.93889795800788,1936500.0
2006-02-03,20.933691227816595,21.520909823504677,20.86844421939321,21.520909823504677,316800.0
2006-02-06,21.533951453118647,21.7662293049627,21.327773293420474,21.607028201729204,1063200.0
2006-02-07,21.60701977350832,21.92020401010598,21.60701977350832,21.687926248866187,332400.0
2006-02-08,21.70358245391022,21.896712916136902,21.64877566509352,21.896712916136902,502200.0
2006-02-09,22.04026108943378,22.285587998558604,22.03765216602855,22.18380265141853,392400.0
2006-02-10,22.18380245749529,22.20990214493354,21.79232357302921,21.98806301526225,375900.0
2006-02-13,22.092465361806877,22.18380906825411,21.849748799253103,21.922824063085677,289200.0
2006-02-14,22.048094010835165,22.31429981227607,21.80537748365328,22.262101922825025,211800.0
2006-02-15,22.389990029482096,22.596169718629422,21.4661007882792,21.49741833361073,222600.0
2006-02-16,21.766225898770145,22.18380298727333,21.43999398504872,22.15770479258525,242400.0
2006-02-17,21.82363960070509,22.05330845569999,21.531335685913863,21.71402600600169,153000.0
2006-02-20,22.021990599924244,22.392590599168063,22.01155042715589,22.162923225370573,154800.0
2006-02-21,22.18380057995664,22.70577337731623,22.18380057995664,22.653575500230943,137100.0
2006-02-22,22.831052965628864,22.83627380017944,22.181197947838708,22.83627380017944,228900.0
2006-02-23,22.653577826004643,22.96676064054994,22.648358485772253,22.8623678624083,136200.0
2006-02-24,22.797122373687,24.01070791281014,22.58050405945409,23.76277056838763,687600.0
2006-02-27,25.247788532887373,26.098602571105,24.02898472199412,24.77801486338625,1224300.0
2006-02-28,24.767567959796988,24.793667651417508,24.331722374254685,24.69710162983156,609600.0
2006-03-01,24.793660291282063,24.793660291282063,24.42827965079678,24.561382513066523,509700.0
2006-03-02,24.76756629971333,25.31563589303028,24.733638345591764,24.91893912482113,606000.0
2006-03-03,24.78322937810561,24.994626890852107,24.53529199561137,24.537902412985865,285900.0
2006-03-06,25.02855356945004,25.05204284309592,24.71276030395447,24.93720838532531,775200.0
2006-03-07,25.015500683011403,25.18514192689564,24.279519980656445,24.53006622144791,496800.0
2006-03-08,24.49092442942143,25.156438964286583,23.574863597518515,24.22471861547537,388000.0
2006-03-09,24.467426633740857,25.234724774565404,24.23253993540623,25.07813264676018,276600.0
2006-03-10,25.438306526682776,25.69668111146654,25.36784018778763,25.587067470240235,281100.0
2006-03-13,25.82194966615297,26.229088108637,25.44613025464784,25.45395851901897,266100.0
2006-03-14,25.81412140227653,25.82194966664781,24.741468485206443,25.211243496283664,311000.0
2006-03-15,25.3681832478164,25.658508028946887,24.95230937943491,24.95230937943491,327000.0
2006-03-16,24.960142992744984,25.501561172069,24.91306360655971,25.077842206521492,447500.0
2006-03-17,25.109231494670656,25.32893631240785,24.68551249481721,24.68551249481721,298300.0
2006-03-20,24.76398608342516,25.07000594574409,24.55997334075495,24.905225789629704,231000.0
2006-03-21,25.02291786068028,25.226932041395763,24.865986062892173,24.991532099773384,165400.0
2006-03-22,25.10923541824048,25.21908784427463,24.575663926142543,24.78752345917444,187100.0
2006-03-23,24.57566316675871,24.873836166247973,24.403037717378144,24.7796758778232,277300.0
2006-03-24,24.975838111930127,25.03076431519764,24.41872776835766,24.45011352881332,245100.0
2006-03-27,24.701223961189445,24.913083614106405,24.457978524485483,24.88169633369149,197400.0
2006-03-28,25.15631392637602,25.47017754338448,25.10923303686053,25.34463149793033,345800.0
2006-03-29,25.38387097598543,25.846822705676647,25.344638387351523,25.501571735141784,248700.0
2006-03-30,25.580036869405266,25.697737628363747,25.344638344742936,25.399564567388985,107300.0
2006-03-31,25.4858721484382,25.5721856192258,24.952300686527533,25.02292052687612,237300.0
2006-04-03,24.952305234960384,25.485876794133187,24.952305234960384,25.030771904831774,249500.0
2006-04-04,25.109240020648237,25.305405958309542,24.59920888205428,24.732601779529062,187600.0
2006-04-05,24.952301296049665,25.14846719144825,24.614897213130785,24.716902820222163,210300.0
2006-04-06,24.87383918606715,24.90522495493447,24.55212719788437,24.709059035475352,254800.0
2006-04-07,24.75614257046312,24.81891561530576,24.418738389826085,24.418738389826085,164900.0
2006-04-10,24.442267156680444,24.79536632211136,24.332414748158303,24.55996637961514,168800.0
2006-04-11,24.865986062892173,24.991532099773384,24.41088130504108,24.991532099773384,185600.0
2006-04-12,24.87383513070328,25.062154203085733,24.7090550069768,24.975840733675334,362000.0
2006-04-13,25.0856935520052,25.50156577887721,24.873835527586408,25.02292052687612,164900.0
2006-04-17,25.10923389917057,25.376019629079416,24.71690211949604,24.834601354073,120400.0
2006-04-18,25.03077407995001,25.03077407995001,24.50504929174276,24.638442193127503,226700.0
2006-04-19,24.583515085992637,25.619272487191893,24.583515085992637,25.525110682591077,443300.0
2006-04-20,25.39171798758931,25.73696894041985,25.030771904831774,25.030771904831774,187300.0
2006-04-21,25.344634421877227,25.50156774511338,25.046462903681046,25.06215653533009,198600.0
2006-04-24,25.070003850777447,25.580033419891645,25.06215703479655,25.36032855893502,192600.0
2006-04-25,25.360327335422628,25.5015670230104,25.109235222656395,25.20339401663021,119900.0
2006-04-26,25.266163722443352,25.50156215910749,25.124924061794168,25.35247718097936,255900.0
2006-04-27,25.462339146507887,25.517265369246275,25.21124698734532,25.501571735141784,183100.0
2006-04-28,25.501571735141784,25.509417055566708,25.22694062144981,25.501571735141784,257800.0
2006-05-01,25.391714720855116,25.5251060968598,25.25047503258304,25.4074083521358,172000.0
2006-05-02,25.46233456499115,25.50156714656581,25.305401245438382,25.4074083521358,329400.0
2006-05-03,25.485878101037294,25.501571735141784,25.344638387351523,25.501571735141784,93200.0
2006-05-04,25.493729041674925,25.501574362908254,24.96800272139316,25.32110204199212,227800.0
2006-05-05,25.344634983339727,25.815434963477852,25.26616981661049,25.46233572668782,520700.0
2006-05-08,25.462339146507887,25.501571735141784,24.913073925869284,25.501571735141784,278900.0
2006-05-09,25.226932313319736,25.658496632672428,25.226932313319736,25.430943502980654,508300.0
2006-05-10,25.423105454211463,25.815437310027967,25.3054047001647,25.54865152834256,2000800.0
2006-05-11,25.62710819154526,26.01159459959104,25.34462887024689,25.35247718097936,377200.0
2006-05-12,25.344637087690124,25.50157042743292,25.030771904831774,25.030771904831774,167500.0
2006-05-15,24.952298027856244,25.352478078276985,24.52073371315544,24.991532099773384,282900.0
2006-05-16,25.117366743517504,25.117366743517504,24.071465200186143,24.13437651482547,443100.0
2006-05-17,23.98495132845668,23.98495132845668,23.237878473994407,23.520980018830368,727100.0
2006-05-18,23.686128051203173,23.827677353366266,23.15138124328573,23.27720384515764,702000.0
2006-05-19,23.434487752539265,23.434487752539265,20.44619789145073,22.797510468976668,393400.0
2006-05-23,22.884009038720944,23.05701475038143,22.475084811242912,22.92332804139529,584300.0
2006-05-24,22.805363109003185,23.29292670440334,22.750315920796787,22.93904978032876,528500.0
2006-05-25,22.97051014604566,23.00196654675676,22.65595363855339,22.734593140407394,440300.0
2006-05-26,22.80536746339254,23.59175944488884,22.59304126840686,23.46593684784332,709300.0
2006-05-29,23.51311835860373,23.51311835860373,23.269337280784256,23.269337280784256,163700.0
2006-05-30,23.355843445630963,23.434481447192518,23.182836242378578,23.39516244641174,340300.0
2006-05-31,23.615361394395915,24.03214835495201,22.805376782493248,23.206437036934904,323900.0
2006-06-01,23.19855876471339,24.213004935743733,23.001960809080227,23.82767162277017,331300.0
2006-06-02,24.252338967878774,24.77135777264502,23.709727853832515,24.02428447794473,603800.0
2006-06-05,24.189412641095345,24.378146498512372,23.135647478907718,23.82767162277017,223300.0
2006-06-06,23.82767255733411,24.37814745466693,23.198559674602397,23.49738791891911,233700.0
2006-06-07,23.237877755870684,24.29950701627444,23.237877755870684,23.82767162277017,237500.0
2006-06-08,23.678263042829,24.268057028951223,23.3243860511862,23.46593684784332,359300.0
2006-06-09,23.98495396090425,23.98495396090425,23.237881024447635,23.355841014358152,241400.0
2006-06-12,23.54457724911635,23.709718851601824,23.19856434400676,23.27720384515764,264200.0
2006-06-13,23.08061007096087,23.387302531723886,22.058299368544155,22.56159136816624,410600.0
2006-06-14,22.074018409342543,23.19069486698996,22.074018409342543,22.679540477909285,311500.0
2006-06-15,22.490808392289686,23.631075734777625,22.490808392289686,23.513117251061423,349500.0
2006-06-16,23.52884544886985,23.82767370761246,23.35583977274765,23.513117251061423,271700.0
2006-06-19,23.513115361518548,23.66253022884445,22.931185588682855,23.112055349174344,196200.0
2006-06-20,22.96264581329769,23.269338197472745,22.333531345855068,22.45148983977443,175500.0
2006-06-21,22.435767859686308,22.72673210589413,22.199849322300672,22.49081506843244,200700.0
2006-06-22,22.490807895101057,23.119920794295755,22.412168407720845,22.412168407720845,166100.0
2006-06-23,22.490809176024417,23.19856160290809,22.44362608087845,22.80536564353676,83200.0
2006-06-26,22.80537114993784,23.316525720555116,22.46722230324404,23.237886209708478,77100.0
2006-06-27,23.237882202529907,23.70971768632173,23.001965210595824,23.001965210595824,146400.0
2006-06-28,23.38729722568845,23.576031120255877,22.57731294907,22.82895964175024,113200.0
2006-06-29,22.891866655160324,23.59175490400361,22.750315885748567,23.37156465159384,168800.0
2006-06-30,23.48167339649018,23.63108684615419,23.04129265032747,23.104203971218684,143600.0
2006-07-04,23.00196634109145,23.355843346308504,23.00196634109145,23.27720384515764,56300.0
2006-07-05,23.552434241287525,23.552434241287525,22.970503008347517,23.285060918019933,147700.0
2006-07-06,23.316518685074477,23.98495207569324,23.316518685074477,23.90631258857513,176200.0
2006-07-07,23.977086229135423,23.977086229135423,23.11205493374115,23.591754420261942,136000.0
2006-07-10,23.686127437127453,23.686127437127453,23.001965744752997,23.041284744347195,119700.0
2006-07-11,23.198568701770554,23.253615912939456,22.884012138002536,23.05701787309394,384900.0
2006-07-12,23.064871844879164,23.74903338303304,23.064871844879164,23.591754420261942,409100.0
2006-07-13,23.59175238263415,23.86698979374953,23.434473433447305,23.473793920705624,480500.0
2006-07-14,23.71759183459654,23.76477495298894,22.844695894753546,22.946927734515416,247400.0
2006-07-17,23.59175433068248,23.59175433068248,22.53012508581709,23.363699985522675,142800.0
2006-07-18,23.418755452938324,23.450210354526604,22.93905582934589,23.230021543637317,88300.0
2006-07-19,23.009825129695667,23.528843617589875,22.95477794157407,23.37156465159384,109500.0
2006-07-20,23.51312128821461,23.93777370241305,23.19856477765489,23.19856477765489,91700.0
2006-07-21,23.473802286866057,23.473802286866057,23.19856477765489,23.19856477765489,61300.0
2006-07-24,23.355848380224344,23.355848380224344,23.0570185114286,23.18284114041921,94200.0
2006-07-25,23.26148005365561,23.26148005365561,22.88401217649899,23.02556300541373,155600.0
2006-07-26,23.072745959680592,23.21429678764197,22.836828913027627,22.97051413952004,217700.0
2006-07-27,22.8682796450012,23.072741748076627,22.239166635479688,22.239166635479688,204600.0
2006-07-28,22.23130305976497,22.91546328626721,22.23130305976497,22.53799547165054,151700.0
2006-07-31,22.726723508150037,22.789634794334788,22.13692963769672,22.42003117548979,131900.0
2006-08-01,22.420030519333626,22.58517207826422,22.168385381959396,22.58517207826422,111500.0
2006-08-02,22.58517468309999,23.371566578053763,22.4908084956627,23.34011168221584,122500.0
2006-08-03,23.3951641073348,23.992822261160104,23.308660499567356,23.45021131230543,133900.0
2006-08-04,23.5524404228856,24.28378370503024,23.5524404228856,23.75690101794302,138600.0
2006-08-08,23.591760790835483,23.74903979607722,22.85255186607732,23.19856477765489,198900.0
2006-08-09,23.35584355513789,23.35584355513789,22.65595363855339,22.734593140407394,236200.0
2006-08-10,22.655949589484877,22.68740598457408,22.435760823554254,22.530127008974954,197700.0
2006-08-11,22.64809316201588,22.726732676452013,22.420040220067467,22.4986797345036,196300.0
2006-08-14,22.498674606024696,22.758183894563093,22.286348415423195,22.50653870566812,301900.0
2006-08-15,22.68741309962516,22.68741309962516,22.27848883476255,22.49081506843244,226200.0
2006-08-16,22.506569864567293,22.758833913903157,22.262190711339365,22.60116907101866,611900.0
2006-08-17,22.624822729422718,23.64963985503269,22.624822729422718,23.59445760261419,452500.0
2006-08-18,23.421035386516916,23.97286114029023,23.41315349322674,23.894028674950583,282100.0
2006-08-21,23.76789237917209,23.996506330658807,23.2712505071481,23.33431616555756,198000.0
2006-08-22,23.452563555949357,23.53139600307668,23.16876734773253,23.53139600307668,112700.0
2006-08-23,23.53140094088553,23.53140094088553,23.231837879662407,23.50775075070343,146600.0
2006-08-24,23.45255950671288,23.491974971669265,22.92438415683772,23.38161046690848,174500.0
2006-08-25,23.40526254926496,23.40526254926496,23.097816183937365,23.168765229504984,158500.0
2006-08-28,23.097819442590964,23.334316795716127,23.097819442590964,23.294899818393294,121800.0
2006-08-29,23.12146298240315,24.40642600166834,22.884967200865887,24.40642600166834,357900.0
2006-08-30,24.40642905228613,24.40642905228613,23.625991071340163,24.00438647414123,298800.0
2006-08-31,24.272422244003025,24.40643546955208,23.775778805069116,24.035924867118844,296400.0
2006-09-01,23.894021936738877,24.47737960997628,23.65752611101694,24.43008074555265,294500.0
2006-09-05,24.7848232894982,24.7848232894982,23.980735163815933,24.47737694520579,294100.0
2006-09-06,24.53255791113028,24.540439800443018,24.09109692944372,24.43795869973931,394600.0
2006-09-07,24.824247969228523,24.824247969228523,24.20147466287684,24.59563547820965,313000.0
2006-09-08,24.47737694520579,24.753289714246208,24.09109966999065,24.47737694520579,267500.0
2006-09-11,24.43796019261884,24.54832469298076,24.051682937748584,24.1305153681229,235100.0
2006-09-12,23.815193225403885,24.2724211663592,23.38161697577221,23.704828689920333,239900.0
2006-09-13,23.886138711891547,23.886138711891547,23.45256252711745,23.78365758764444,286600.0
2006-09-14,23.64963651776937,24.319709853160184,23.64175312516437,24.043797126398857,149800.0
2006-09-15,24.12263872779228,24.35913458151806,23.767893443599643,23.87825947846178,105000.0
2006-09-18,24.04380491346317,24.04380491346317,23.2633668360488,23.539279652169977,343600.0
2006-09-19,23.373724302789192,23.799418491159493,23.373724302789192,23.41314126667724,194300.0
2006-09-20,23.287009931900634,23.760001468560976,22.35679063688936,22.41197288259284,411300.0
2006-09-21,22.34890358734906,22.44350127776146,22.065107508905523,22.065107508905523,302000.0
2006-09-22,22.151826908106116,22.66423540791214,22.072994484227475,22.270074792122365,290800.0
2006-09-25,22.19125535943775,22.270087829466465,21.83651149971503,21.96264285031924,590500.0
2006-09-26,22.112416120656764,22.5932926873886,21.83650481542096,22.073000649509883,272000.0
2006-09-27,22.301620026905017,22.60906498686225,21.48176479554679,21.90745920496838,239400.0
2006-09-28,21.99416681585853,22.46715995779605,21.891685695180552,22.301613185099978,138700.0
2006-09-29,22.475049105114167,22.97169105392994,22.333150975851336,22.67212950606718,271000.0
2006-10-02,22.995339936464653,22.995339936464653,21.53694475157542,21.67884287277387,794000.0
2006-10-03,22.07299889150394,22.230663770741884,21.03241489862392,21.63942272900517,434400.0
2006-10-04,21.71825417954111,21.91533453145565,21.34774365923912,21.513291936721284,219000.0
2006-10-05,21.52117880235427,21.923222993626908,21.12701800741295,21.34774859387757,430300.0
2006-10-06,21.08760014307451,21.686724664020502,20.575191468356103,21.402928442623995,366500.0
2006-10-10,21.28467836281776,21.899569612374307,21.28467836281776,21.74978812140467,140300.0
2006-10-11,21.81285486881201,22.32526351733714,21.726139027017165,22.222782389073657,225800.0
2006-10-12,22.388329459661065,22.459278512288616,21.946869857226005,21.946869857226005,146000.0
2006-10-13,22.00993471126281,22.648474657997514,21.68672304047094,22.490811271828008,271000.0
2006-10-16,22.5538764232021,22.743073384541464,22.167599105850424,22.333145883170943,138600.0
2006-10-17,22.270082717815665,22.766724608875016,22.112417813947072,22.506578570014607,192600.0
2006-10-18,22.853437116900743,23.24759781537148,22.52234207004118,22.664240162067244,281000.0
2006-10-19,22.703649557035387,23.444671892939056,22.601168464433293,23.216059530855905,173500.0
2006-10-20,23.499855509498268,23.515622295006168,23.05839604050105,23.05839604050105,94900.0
2006-10-23,23.26336239349868,23.26336239349868,22.31737620562283,22.656354614671734,194700.0
2006-10-24,22.853436093047677,22.861319487096345,22.624823680050618,22.77460365616453,276200.0
2006-10-25,22.90073383899672,23.1293477444692,22.514456571036213,23.082048886083157,440600.0
2006-10-26,23.113589100790037,23.49986650484832,23.113589100790037,23.39738535830393,282900.0
2006-10-27,23.37372707319648,23.799421312022847,23.334311608240085,23.38161046690848,262700.0
2006-10-30,23.39737489245599,23.79941890956154,23.39737489245599,23.649637451360626,139500.0
2006-10-31,23.838842315385516,24.343367601339505,23.66541212423981,24.169937410193807,328200.0
2006-11-01,24.437957782484304,24.437957782484304,23.373723836397367,23.61022110419635,159500.0
2006-11-02,23.64964364253257,23.84672400622034,23.51562893508073,23.807308534924328,104200.0
2006-11-03,24.571979009514028,24.571979009514028,23.767890790825657,23.92555567811492,155800.0
2006-11-06,24.02015423442029,24.02015423442029,23.239716173042435,23.239716173042435,281600.0
2006-11-07,23.37373254680694,24.059572924323515,23.255484620643102,23.88614122925286,480400.0
2006-11-08,24.00438805351703,25.194752085111997,23.9965046588146,24.800591371613216,357800.0
2006-11-09,24.80059777901104,24.80059777901104,24.26454033318592,24.59563547820965,168500.0
2006-11-10,24.477386030726464,24.832131365967683,24.477386030726464,24.59563547820965,133400.0
2006-11-13,24.59563230039777,24.82424476187938,24.37490173103277,24.6271643796762,291000.0
2006-11-14,24.887886290656105,24.887886290656105,24.45333649789704,24.674561189346655,188900.0
2006-11-15,24.879987442730407,25.16442093685628,24.76937508700604,25.069609269820884,205100.0
2006-11-16,25.164429254218945,25.282942746949104,24.887896766528023,25.02221246015042,277100.0
2006-11-17,24.88788883136732,25.282934685833464,24.753573180569617,24.80887935907802,201400.0
2006-11-20,25.16441766053618,25.259227808247303,24.8009747423632,24.95109256771596,165800.0
2006-11-21,25.101216856685586,25.101216856685586,24.72987274608476,24.93529679499617,210400.0
2006-11-22,24.93529654806369,25.440956319984437,24.89579256123292,25.235532273107328,198800.0
2006-11-23,25.51206149062461,26.033521887452405,25.393546531088955,25.994017905594056,187000.0
2006-11-24,26.073024263003976,26.19153921523817,25.67797844083725,25.756986399686426,199300.0
2006-11-27,25.75698858618445,25.82809696076924,24.73777106210314,24.84838492644633,290400.0
2006-11-28,25.346150109613323,25.346150109613323,24.49284939371154,25.08541833065617,251300.0
2006-11-29,25.2671284524425,25.59896848442755,25.10120994343007,25.50415532445456,187900.0
2006-11-30,25.662182323691425,25.725391116908455,25.211830220884085,25.535767751218508,138600.0
2006-12-01,25.82809326886101,25.82809326886101,24.84048027775738,25.172318809392728,220500.0
2006-12-04,25.35404534881417,25.67798285815866,25.18812529133161,25.67798285815866,171100.0
2006-12-05,25.55946877117271,25.598975772722937,25.24343385649824,25.2987400419153,267100.0
2006-12-06,25.606877147996112,25.606877147996112,24.895794773005356,24.974804260666684,334700.0
2006-12-07,25.085417180538837,25.377750332119405,25.0380120897113,25.32244414165717,177700.0
2006-12-08,25.401451542082444,25.401451542082444,24.777278322127355,24.777278322127355,149600.0
2006-12-11,24.87999126857357,24.87999126857357,24.35853078714372,24.413836973510435,202300.0
2006-12-12,24.70617295188134,24.70617295188134,24.287423721398717,24.532351777313146,248700.0
2006-12-13,24.366434267630787,24.80888530878775,24.366434267630787,24.72987581755025,156600.0
2006-12-14,24.690372054357866,25.23553589127268,24.690372054357866,25.12492199972227,148300.0
2006-12-15,24.935304496607014,25.124926406404747,24.17681685741608,24.17681685741608,461600.0
2006-12-18,24.45333832697716,24.57975287639837,23.821264072890827,24.018786994734004,197600.0
2006-12-19,24.200510566481817,24.46914189233076,24.097799298118627,24.113601495399266,224600.0
2006-12-20,24.247917569635884,24.59555687382399,24.19261138519598,24.358529938515694,174500.0
2006-12-21,24.603457818542417,25.08541429189607,24.247917417806203,24.94319752880938,196700.0
2006-12-22,25.14861907255156,25.290834314508032,24.405932443092794,24.405932443092794,185900.0
2006-12-27,24.540258693235277,25.038017529500383,24.540258693235277,24.89580071913892,61300.0
2006-12-28,24.84838723710946,25.18812543874208,24.69036827734228,24.8720890261882,81600.0
2006-12-29,24.70616895103135,25.17232319591725,24.70616895103135,24.86418639407277,104800.0
2007-01-02,24.887894038035004,25.24343598422777,24.777281657877545,24.966903526853464,43400.0
2007-01-03,25.085416684970895,25.219732362146036,24.49284778690072,24.532351777313146,188400.0
2007-01-04,24.690362467359943,24.887885367098825,24.026685403678897,24.39802791267514,144200.0
2007-01-05,23.94769040430142,24.682476276181117,23.94769040430142,24.050403218102367,510700.0
2007-01-08,23.90027811900733,24.25582004918975,23.702755159346104,24.04249489108029,363700.0
2007-01-09,24.05830335216512,24.295330362667045,23.75806753141631,24.17681685741608,360100.0
2007-01-10,24.17680593500065,24.41383283842035,23.797562286737037,24.018786994734004,175900.0
2007-01-11,24.240015627143578,24.61135821472946,24.16890724763004,24.524449145197718,285900.0
2007-01-12,24.532345464048035,25.591068410035305,24.50864367869236,25.425149884624595,428600.0
2007-01-15,25.519968096945263,25.7727972670951,25.29874332655453,25.45676231138853,182600.0
2007-01-16,25.4014509050545,25.717485795893804,24.9273940478543,25.077511901936315,416500.0
2007-01-17,25.093318416884387,25.67008663751445,25.045913325798587,25.401455276393783,170000.0
2007-01-18,25.677984579695917,25.875507538001266,25.29083825527451,25.796499560263584,158700.0
2007-01-19,26.041422038625957,26.041422038625957,25.361942685782417,25.464655451992893,272800.0
2007-01-22,25.55156937534072,26.00192146802797,25.417252199753403,25.875506898395773,273000.0
2007-01-23,25.99402863720445,26.333768446576617,25.74909902622675,26.07303663353953,255000.0
2007-01-24,26.302152778387438,27.653208829266788,26.112529448844093,27.645309238601072,474600.0
2007-01-25,27.653201202736184,28.443292665671503,27.495182307357165,28.182561036202173,447800.0
2007-01-26,27.463587296664823,28.372193994660776,27.463587296664823,27.819129179096315,240200.0
2007-01-29,27.858627651519548,27.858627651519548,26.9737259300574,27.337167331770043,189300.0
2007-01-30,27.092244059913387,28.31688554436749,27.092244059913387,28.048254256284093,407000.0
2007-01-31,27.65320785169412,27.73221581140048,27.258162025241333,27.32927039456125,407200.0
2007-02-01,27.55839769799161,28.190470417540865,27.41618095934796,27.945540920107817,336900.0
2007-02-02,28.24577249364046,28.24577249364046,27.73221178817208,27.81122275037645,218200.0
2007-02-05,28.04826897003666,28.04826897003666,27.455699907289404,27.69272692959589,279200.0
2007-02-06,27.8507428483097,28.285292843150557,27.463596444275133,27.92975084229467,255400.0
2007-02-07,28.27738768669449,28.893658357639268,27.80333077415444,28.51441463598392,264000.0
2007-02-08,28.514405764986492,28.759335244297933,27.81122472814169,28.056151193492884,265100.0
2007-02-09,28.24577806469311,28.443300988222436,27.86653441319209,28.111463923394272,226700.0
2007-02-12,28.190479899008952,28.190479899008952,27.25817119386982,27.37668618725385,288100.0
2007-02-13,27.25816458421404,28.143066474633137,27.25816458421404,27.49519149954549,317800.0
2007-02-14,27.653205806455613,28.245774502308237,27.463582497640264,28.056151193492884,302400.0
2007-02-15,28.26948081215156,28.324786991503213,27.73221820076916,28.229976828894767,371200.0
2007-02-16,28.40380939734333,29.004278020681543,28.087771376241992,28.482817395637696,242600.0
2007-02-19,28.64083689567002,29.07538692163952,28.44331388259644,28.83835990874361,204900.0
2007-02-20,29.02796291875918,29.08326908241874,28.56970840391152,28.759331689287077,258600.0
2007-02-21,28.56971081787177,28.948954406706694,28.04825050647874,28.84624165953469,279200.0
2007-02-22,29.114886565881186,29.612645328271377,28.727743205992237,29.24920376193764,365100.0
2007-02-23,29.233392941333427,29.84966350373737,28.601320183231863,28.68032814775931,952700.0
2007-02-26,29.13859523453629,29.13859523453629,28.40380939734333,28.482817395637696,634200.0
2007-02-27,28.443310351854485,28.443310351854485,27.653218397636305,27.96135377754754,604500.0
2007-02-28,27.43198432891563,28.395894137274578,27.26606278408512,28.395894137274578,449700.0
2007-03-01,28.395893437504483,28.419598237016448,27.653208355274337,28.419598237016448,545700.0
2007-03-02,28.403798964138343,28.403798964138343,27.61370721556126,27.92184251527259,544200.0
2007-03-05,27.80333666788199,27.80333666788199,26.673504855675,26.87893046550999,382500.0
2007-03-06,26.863119877066374,27.495192683146357,26.863119877066374,27.07644501423604,350600.0
2007-03-07,27.322029601396757,27.72603622823007,27.14775069238333,27.63889677372336,198100.0
2007-03-08,27.67057834689165,27.789405399216943,27.337864413519316,27.74187397390733,471700.0
2007-03-09,27.87654004203762,27.87654004203762,27.369550291862605,27.82108822698081,292400.0
2007-03-12,28.050813586452428,28.233012804527608,27.43292032324994,27.726023150423337,232600.0
2007-03-13,27.726025584037043,27.726025584037043,27.05268045718351,27.211112471574705,243000.0
2007-03-14,27.09228195797712,27.488367942678845,26.67242875930385,27.139810342127728,313900.0
2007-03-15,27.329954954651026,27.92408441018691,27.18736364357051,27.92408441018691,336300.0
2007-03-16,27.924066927417982,28.122109955272013,27.385389649903285,27.757711509275826,557200.0
2007-03-19,27.98743833204389,28.00327911284388,26.67242990531304,27.076439319329392,350100.0
2007-03-20,26.973452517248592,27.55173764004805,26.973452517248592,27.123967111852597,247500.0
2007-03-21,26.973466790332623,27.718110702350877,26.973466790332623,27.62304784854158,265100.0
2007-03-22,27.48837237412268,28.12210944743193,27.377468764030645,27.58343217964488,303900.0
2007-03-23,27.599284224565096,27.86069952327642,27.575520021563424,27.607204618266444,196000.0
2007-03-26,27.448765492284995,27.448765492284995,26.482314527416477,26.79126117437691,949700.0
2007-03-27,26.6249084399417,26.719968258933157,25.904031850304087,26.36349016034375,720900.0
2007-03-28,26.181286346699245,26.521920579039897,26.14167834752172,26.260505366950927,496600.0
2007-03-29,26.34764951188248,26.719971461917744,26.260513096801745,26.60906782281725,290400.0
2007-03-30,26.68828481807987,26.68828481807987,25.983251925023477,26.18921842392166,379300.0
2007-04-02,26.220900099909542,26.648673837451334,26.10207607630169,26.300119137545416,320500.0
2007-04-03,26.260504692912733,26.49023229100452,26.14959806740706,26.268425083786283,450400.0
2007-04-04,26.42686871703348,26.81503145625856,26.300121268444013,26.656599411944875,337500.0
2007-04-05,26.83087314538072,26.854640367668157,26.616986276177663,26.838796560108964,182600.0
2007-04-09,26.854647916192786,27.30618598191105,26.577385738817856,27.1081428645996,250500.0
2007-04-10,27.052684444119983,27.09229245355509,26.30012017726341,26.45855523690123,347800.0
2007-04-11,26.498166608237614,26.65660168797656,26.18921986479046,26.284279703874702,406200.0
2007-04-12,26.49815645181013,26.49815645181013,25.94363539621401,26.07038280704484,981900.0
2007-04-13,26.141670976368136,26.26049796229176,26.022843990444517,26.14959136521168,1307300.0
2007-04-16,26.33971850797701,26.33971850797701,25.74558951907528,25.9198683228266,601100.0
2007-04-17,25.911953775448847,25.911953775448847,24.161253814475035,25.39704362204926,853100.0
2007-04-18,25.53170318454982,26.15751978949065,25.15146098736835,25.896101579111683,385800.0
2007-04-19,25.62676954724687,26.06246667622681,25.57131773481253,25.74559658640451,150500.0
2007-04-20,25.7931278658876,26.133762152926288,25.66638043502882,25.66638043502882,486700.0
2007-04-23,25.76144042179136,25.84065643338664,25.428726524917494,25.515865950810586,347800.0
2007-04-24,25.52378759139576,25.626767794933837,24.96134458027375,25.06432629476029,438100.0
2007-04-25,25.16730724943852,25.20691524891001,24.953420426016496,25.0326379359078,484300.0
2007-04-26,25.03263958000864,25.500019746072585,24.977187772727248,25.17523080498847,341700.0
2007-04-27,25.254447719019183,25.254447719019183,24.95342296395389,25.056404679622723,685400.0
2007-04-30,25.072248513681405,25.365352877136093,25.032640510136837,25.19107403526361,517800.0
2007-05-01,25.301980443794005,25.444570170330813,25.056405974369845,25.301980443794005,374400.0
2007-05-02,25.309900226109196,25.729750489134013,24.961344064903997,25.579238871911134,318100.0
2007-05-03,25.690138248220062,26.50607444268909,25.62676303759518,26.355562850299545,2020500.0
2007-05-04,26.4981616177028,27.3299418523066,26.133763118260717,27.116054988226097,1346400.0
2007-05-07,27.211105975538512,27.95574956175704,27.11604618521777,27.78939417322168,490800.0
2007-05-08,27.81316859570533,28.89052335527256,27.81316859570533,28.89052335527256,1428600.0
2007-05-09,28.874674808100966,29.5004915174698,28.82714339231074,29.5004915174698,2016800.0
2007-05-10,29.31038484578977,29.90451426833956,29.12026210093849,29.651019289803536,413000.0
2007-05-11,29.651002601843413,29.92826163422901,29.492567573953007,29.81735802127477,313300.0
2007-05-14,29.32622143160048,31.203669097988428,29.32622143160048,30.89472235791294,975800.0
2007-05-15,30.72835879275905,31.08483686891923,30.45109672379137,30.451096723791363,764800.0
2007-05-16,30.32404314397115,30.57019384720246,30.22082129367008,30.30816216031224,648000.0
2007-05-17,30.17318693813172,30.66548545584753,29.974679129328223,30.387575735118148,208100.0
2007-05-18,30.37169461402766,30.911636093929477,30.37169461402766,30.871935138140262,299900.0
2007-05-22,30.816354388291398,31.35629588911455,30.45903971436595,31.284832954329456,346700.0
2007-05-23,31.284830896420683,31.46745771130523,30.80841035286262,30.80841035286262,357300.0
2007-05-24,30.72901149813149,30.91957731130748,29.792054334547423,29.903218230398245,494900.0
2007-05-25,29.792047620494284,30.8957503791198,29.792047620494284,30.28434606073976,332300.0
2007-05-28,30.030261582654376,30.713128941155023,30.030261582654376,30.25258936300758,107800.0
2007-05-29,30.21289287395052,30.729014473505146,30.21289287395052,30.57020759448916,384400.0
2007-05-30,30.347871535628236,31.006915815344183,30.3399295278912,31.00691581534419,256200.0
2007-05-31,30.80047339006405,31.658025578231783,30.80047339006405,31.372173839179577,379000.0
2007-06-01,31.356293519468075,31.356293519468075,30.9751558767582,31.04661880614272,405600.0
2007-06-04,30.967216306164104,31.65802259103096,30.967216306164104,31.4356948278528,279600.0
2007-06-05,31.316588368236605,31.761246915489338,31.27688741538995,31.594501096140277,630600.0
2007-06-06,31.52304721024461,31.761256024631464,30.89576167680068,30.998986606997764,511900.0
2007-06-07,31.133966700070605,31.237191617698205,30.06202565136303,30.268472457629205,331100.0
2007-06-08,30.411403379736008,30.729017165593277,30.12555157826237,30.363763432150098,283600.0
2007-06-11,30.554324573814306,30.6257875131744,30.133488947021025,30.530504603690638,241300.0
2007-06-12,30.37169636656482,31.292772527371664,30.37169636656482,31.126026686041985,358200.0
2007-06-13,31.173650911082177,31.49920344962653,30.657532658212432,30.863979353562847,253100.0
2007-06-14,30.911634365369565,31.4356948278528,30.697245581309797,31.4356948278528,750100.0
2007-06-15,31.35629624889632,32.55528213628232,31.284833313291266,32.45205722285526,498700.0
2007-06-18,32.43617197224039,33.67486168365015,32.41235200649798,33.34137004730244,373000.0
2007-06-19,33.24609217328804,33.28579313546416,32.31707693661192,32.43617982314028,564000.0
2007-06-20,32.356775704028415,32.73791036724749,31.2689536634455,31.562744398408093,387700.0
2007-06-21,31.562744398408093,31.753313244512142,30.832237051152124,31.562744398408093,481000.0
2007-06-22,31.56273574023385,32.12649708561796,30.975151402503617,31.39598993875205,193200.0
2007-06-25,31.16573704972337,31.44364686914407,30.609914381892125,30.609914381892125,178400.0
2007-06-26,30.57814922542539,30.848120034452577,30.212895492326712,30.451104317000212,207300.0
2007-06-27,29.79205230870765,30.43521869966695,29.45061863524653,30.387575735118148,357100.0
2007-06-28,30.586080826501764,31.332469030854103,30.586080826501764,31.078379300479323,129500.0
2007-06-29,31.165716478936336,31.3483432438694,30.51461130691835,30.887806842948603,370100.0
2007-07-03,30.657556676397785,32.07887378727788,30.657556676397785,32.07887378727788,291700.0
2007-07-04,32.46794976958177,32.59499469710584,32.237679891885016,32.404428820314735,361800.0
2007-07-05,32.3170786001477,32.3170786001477,31.737436041369055,32.06298879435404,203900.0
2007-07-06,31.943882163864583,32.57910666425301,31.76125530931475,32.53940570091424,206300.0
2007-07-09,32.47589170006516,32.857026481683306,32.35678575562636,32.42824871649164,582400.0
2007-07-10,32.24561230868007,32.5473450576376,31.8406546402654,32.15826837906165,200600.0
2007-07-11,31.96768755732783,32.45998897098235,31.52303212433402,32.02327251544001,348800.0
2007-07-12,31.999464193158424,32.515585804737334,31.65009147437522,32.515585804737334,719900.0
2007-07-13,32.15826432058346,32.769668721762095,32.15826432058346,32.602922892983024,1067200.0
2007-07-16,32.85701542277848,32.88877437214818,32.20591001137062,32.5235207079904,284800.0
2007-07-17,32.52351417183956,32.91259075606931,32.3329483979629,32.69025998122872,510200.0
2007-07-18,32.84907263950214,32.89671560591729,32.42029805772142,32.87289563720416,262800.0
2007-07-19,32.872898414130475,33.30961504169965,32.69026854193927,33.29373405155306,345200.0
2007-07-20,33.0714115497331,33.30962038214504,32.594990855919576,32.96818661172505,215400.0
2007-07-23,32.96818327889818,33.16669112400548,32.563225578645266,33.06346619643267,153600.0
2007-07-24,33.0952271964568,33.230211073209034,31.562746435388004,31.808897246452315,237900.0
2007-07-25,32.14238672939286,32.14238672939286,29.93498067993954,31.316593448666065,405600.0
2007-07-26,30.96721732314168,31.491277802835302,30.03820225736201,30.3240509498405,221300.0
2007-07-27,30.046135725966607,31.467452064250526,29.927029854204303,30.27640546258005,292000.0
2007-07-30,30.53051207398647,31.0942737174428,30.292303227496877,30.49081110440317,189500.0
2007-07-31,30.625788397233688,30.935460133736868,29.85557703178484,30.657550377641492,383000.0
2007-08-01,30.65755647845856,30.84018335866221,29.61737413052665,30.68931846518696,627600.0
2007-08-02,30.689319359864644,31.650096768984834,30.665496354628957,30.87988522781104,290600.0
2007-08-03,30.64959641048885,31.943867831766035,30.37168676281645,31.64213519358744,225900.0
2007-08-07,31.84065888456458,33.11111098010932,31.84065888456458,32.72997626014274,445000.0
2007-08-08,32.93641902630611,35.532901824804,32.753792184875195,34.325973846270514,1044700.0
2007-08-09,33.476351566897975,35.32644551211156,32.57909556205675,33.53987550978401,912500.0
2007-08-10,33.34929564017617,34.397416117977016,31.848577821006213,34.06392461548916,534900.0
2007-08-13,34.09570988923263,34.857982394815814,33.5081283035629,33.5081283035629,395500.0
2007-08-14,33.93689011316312,34.1353978856269,32.67438055913393,32.952290228987934,467300.0
2007-08-15,32.62604296966407,33.22286082886524,30.58890358411793,31.400576236900235,287700.0
2007-08-16,30.676435638590604,31.7268347691386,26.12470708474009,31.384658972838764,719200.0
2007-08-17,31.862106473941704,32.0212584584057,29.84883948627964,31.750700995488383,1055200.0
2007-08-20,32.19633215315174,33.26264680896573,31.297128798568465,32.649913465979765,493300.0
2007-08-21,32.61809720902194,32.7772462607942,31.95761710898744,32.53056340920305,319800.0
2007-08-22,32.63400045005281,33.02392280192025,32.427104919957834,32.626044213945306,340600.0
2007-08-23,32.99206644972052,33.07164392754674,31.957583522542883,32.90453274189688,267700.0
2007-08-24,32.94434578422233,33.02392028151506,32.172460411078426,32.649913465979765,158400.0
2007-08-27,32.64194112853374,32.97615749498456,32.30772172651192,32.578279133645395,271000.0
2007-08-28,32.22021814680845,32.323664422184635,31.504035279577288,31.663187365136828,316100.0
2007-08-29,31.671124369711837,33.01595548862939,31.671124369711837,33.01595548862939,306000.0
2007-08-30,33.01596997162949,33.023926208557725,32.22816895052019,32.673794107827504,188700.0
2007-08-31,32.737445397652294,32.95230017097549,32.331610627312244,32.94434393592159,140200.0
2007-09-04,31.535846183866862,32.02921460231514,30.811707540367816,31.89393738901949,1265100.0
2007-09-05,31.83026321355792,32.61806356374448,31.44034115354084,31.8063914875303,698300.0
2007-09-06,31.750701996012065,32.23611116234455,30.875367571662476,31.766614462945437,740600.0
2007-09-07,30.883322531882,31.702951065323937,30.883322531882,31.034515231228475,344100.0
2007-09-10,31.03452004019063,31.933726214392134,31.03452004019063,31.88597970613986,348800.0
2007-09-11,31.830280080490272,32.1883713385102,31.352827093511745,31.52789156976544,400800.0
2007-09-12,31.39261500905236,32.100838270324694,31.02656750882183,31.233462998125827,316100.0
2007-09-13,31.03452643121153,31.87007076647583,30.923120924585945,31.83028351919132,366600.0
2007-09-14,31.201637546733632,32.18837776178719,31.201637546733632,31.63134714210725,510200.0
2007-09-17,31.543800546779067,31.88597622968438,31.114091126074065,31.31303033541104,187500.0
2007-09-18,31.114101119009742,32.57033805613122,31.09818864845503,32.323652264519424,478900.0
2007-09-19,32.32365298260403,34.35283300751905,32.32365298260403,33.70031241967301,674500.0
2007-09-20,33.57298625390362,33.81967201315847,33.03187125884733,33.42179351888601,379200.0
2007-09-21,33.42179281774567,35.212246004410616,33.366090072561846,35.16449949329365,398300.0
2007-09-24,35.05306877387808,35.15651795572249,34.559700656386646,35.100815250630056,558200.0
2007-09-25,34.6,35.17,34.36,34.55,277243.0
2007-09-26,34.47,35.075,34.47,34.695,186583.0
2007-09-27,34.685,35.655,34.685,35.245,322449.0
2007-09-28,35.09,35.54,35.005,35.29,302585.0
2007-10-01,35.15,36.805,35.02,36.47,301874.0
2007-10-02,36.565,37.965,35.865,37.765,505622.0
2007-10-03,37.8,38.115,36.645,36.645,404945.0
2007-10-04,36.645,37.465,36.415,37.32,231219.0
2007-10-05,37.32,38.11,37.32,37.66,184852.0
2007-10-09,37.99,38.825,37.255,38.34,207402.0
2007-10-10,38.595,39.07,38.18,39.07,196418.0
2007-10-11,39.07,39.59,37.59,37.91,402494.0
2007-10-12,37.875,38.195,36.725,37.08,391755.0
2007-10-15,36.605,37.25,36.065,36.725,367117.0
2007-10-16,36.805,37.145,36.23,36.445,260802.0
2007-10-17,36.78,37.225,36.015,36.59,386831.0
2007-10-18,36.58,37.0,36.065,37.0,374668.0
2007-10-19,36.805,37.115,35.81,35.88,349669.0
2007-10-22,35.3,36.205,35.3,35.815,310165.0
2007-10-23,35.93,36.765,35.42,36.685,390155.0
2007-10-24,36.765,37.915,36.605,37.75,429038.0
2007-10-25,37.68,37.68,36.38,36.74,396308.0
2007-10-26,37.095,38.035,36.685,37.995,857182.0
2007-10-29,38.195,39.495,37.78,39.47,322404.0
2007-10-30,39.07,39.565,37.995,38.06,623988.0
2007-10-31,38.515,39.39,38.265,38.93,462874.0
2007-11-01,38.44,38.89,38.14,38.46,338859.0
2007-11-02,38.79,38.87,37.68,38.79,283919.0
2007-11-05,38.06,39.19,38.06,38.555,207981.0
2007-11-06,39.18,39.67,38.735,39.15,182331.0
2007-11-07,39.27,40.615,38.945,38.96,325763.0
2007-11-08,39.39,39.47,38.395,38.99,540642.0
2007-11-09,38.99,39.27,37.41,37.43,205852.0
2007-11-12,37.425,37.935,36.755,37.24,219372.0
2007-11-13,37.665,37.68,36.97,37.415,411062.0
2007-11-14,37.87,38.97,37.39,38.555,205953.0
2007-11-15,38.71,39.265,38.11,38.71,238331.0
2007-11-16,38.455,39.21,38.085,38.795,514023.0
2007-11-19,38.75,38.75,36.65,36.88,287262.0
2007-11-20,37.0,37.59,35.875,36.45,434306.0
2007-11-21,36.45,37.41,36.035,36.095,357397.0
2007-11-22,35.915,37.145,35.915,37.075,86065.0
2007-11-23,37.75,37.75,36.475,36.825,68559.0
2007-11-26,36.54,38.375,36.525,37.425,444798.0
2007-11-27,37.59,37.845,36.035,36.93,211332.0
2007-11-28,37.425,37.865,36.705,37.05,433179.0
2007-11-29,37.05,37.655,36.96,37.55,120133.0
2007-11-30,37.88,39.16,37.88,37.975,629369.0
2007-12-03,38.525,38.67,37.71,38.39,211609.0
2007-12-04,38.415,38.57,37.91,38.27,336540.0
2007-12-05,38.27,39.45,38.27,39.065,303349.0
2007-12-06,39.36,39.36,38.67,39.065,292459.0
2007-12-07,39.075,39.865,39.065,39.705,160269.0
2007-12-10,39.825,39.865,39.465,39.825,232341.0
2007-12-11,39.825,40.455,39.105,39.24,215709.0
2007-12-12,39.815,40.185,37.72,38.275,338738.0
2007-12-13,37.95,38.765,37.95,38.325,396972.0
2007-12-14,38.355,38.845,37.52,38.515,168553.0
2007-12-17,38.435,39.22,37.59,38.015,238398.0
2007-12-18,38.63,39.065,37.88,37.965,205435.0
2007-12-19,38.04,38.43,37.585,37.59,149286.0
2007-12-20,37.75,38.27,37.55,38.205,122935.0
2007-12-21,38.27,39.045,38.1,38.82,172239.0
2007-12-24,38.995,39.425,38.39,38.765,62819.0
2007-12-27,38.485,39.275,38.475,38.875,69192.0
2007-12-28,38.73,39.065,38.26,38.73,85017.0
2007-12-31,38.75,38.995,38.31,38.38,52874.0
2008-01-02,38.67,38.67,38.135,38.395,83218.0
2008-01-03,38.395,38.395,37.88,37.99,147142.0
2008-01-04,37.99,38.335,37.88,37.88,113956.0
2008-01-07,37.99,38.06,37.115,37.31,289282.0
2008-01-08,37.04,37.24,35.895,36.29,302348.0
2008-01-09,35.965,36.15,35.2,35.485,529159.0
2008-01-10,35.875,36.58,35.36,36.515,237010.0
2008-01-11,35.71,36.515,34.81,34.905,318836.0
2008-01-14,34.955,35.725,34.6,35.325,155771.0
2008-01-15,34.89,35.59,34.44,34.52,126202.0
2008-01-16,33.81,34.8,32.585,32.76,458701.0
2008-01-17,32.87,33.9,32.87,33.07,650450.0
2008-01-18,32.925,33.98,32.33,33.63,466025.0
2008-01-21,31.93,32.09,31.3,31.74,340342.0
2008-01-22,30.535,34.285,30.535,32.65,597967.0
2008-01-23,32.65,33.4,31.525,32.14,444938.0
2008-01-24,32.49,33.885,32.29,33.485,468970.0
2008-01-25,34.585,34.585,32.745,33.31,254943.0
2008-01-28,33.95,34.045,33.295,33.965,184901.0
2008-01-29,34.665,34.68,33.9,34.68,303321.0
2008-01-30,34.735,35.065,33.7,33.7,288904.0
2008-01-31,33.725,34.48,33.325,34.425,380273.0
2008-02-01,35.875,36.675,35.6,35.875,4455562.0
2008-02-04,35.8,35.8,33.71,34.155,675266.0
2008-02-05,34.03,34.44,32.64,32.81,429504.0
2008-02-06,33.32,33.835,32.385,32.96,278487.0
2008-02-07,32.495,33.4,32.345,33.055,193084.0
2008-02-08,32.965,33.4,32.195,32.91,217707.0
2008-02-11,33.04,33.4,32.45,33.065,310072.0
2008-02-12,33.085,34.165,33.085,34.165,243176.0
2008-02-13,34.285,34.44,33.85,34.38,287647.0
2008-02-14,34.46,35.09,34.205,34.895,381757.0
2008-02-15,34.76,35.28,34.515,35.16,485058.0
2008-02-19,35.295,35.56,34.69,35.2,309782.0
2008-02-20,35.2,35.875,34.865,35.775,284824.0
2008-02-21,35.86,35.87,35.12,35.285,315769.0
2008-02-22,35.485,35.525,34.88,34.92,217966.0
2008-02-25,34.775,35.47,34.68,35.325,301206.0
2008-02-26,35.325,35.325,34.425,34.68,397851.0
2008-02-27,34.505,35.04,34.09,34.435,252739.0
2008-02-28,34.475,34.955,33.93,34.93,448210.0
2008-02-29,34.6,35.03,33.94,34.3,295782.0
2008-03-03,34.3,34.555,33.605,33.94,225798.0
2008-03-04,34.005,34.285,33.38,33.9,294956.0
2008-03-05,34.555,34.555,34.005,34.285,547262.0
2008-03-06,34.65,34.835,33.145,33.39,423027.0
2008-03-07,33.39,35.47,33.285,35.16,477760.0
2008-03-10,35.47,35.47,34.68,34.92,439072.0
2008-03-11,35.08,35.48,34.68,35.48,960960.0
2008-03-12,35.44,36.66,35.43,36.505,678401.0
2008-03-13,36.245,37.71,35.885,36.905,503535.0
2008-03-14,37.075,37.215,35.975,36.23,332980.0
2008-03-17,35.365,36.0,34.08,35.655,284437.0
2008-03-18,36.135,36.175,34.745,35.615,379954.0
2008-03-19,35.775,35.895,34.935,35.2,375367.0
2008-03-20,35.175,35.2,34.23,34.525,605701.0
2008-03-24,34.31,35.085,34.175,34.575,393321.0
2008-03-25,34.985,35.67,34.52,35.26,545810.0
2008-03-26,35.495,36.44,34.985,36.245,941845.0
2008-03-27,36.135,36.735,35.895,36.67,389692.0
2008-03-28,36.27,36.775,35.99,36.19,304112.0
2008-03-31,36.255,36.75,35.095,35.56,350011.0
2008-04-01,35.655,36.655,35.575,36.375,420873.0
2008-04-02,36.575,37.155,36.32,37.015,368485.0
2008-04-03,36.895,37.485,36.895,37.365,221630.0
2008-04-04,37.055,37.575,37.005,37.06,236811.0
2008-04-07,37.405,38.315,36.955,38.27,238473.0
2008-04-08,38.165,38.17,36.79,37.845,317087.0
2008-04-09,37.97,38.07,37.055,37.885,347680.0
2008-04-10,37.885,37.885,37.015,37.725,375527.0
2008-04-11,37.175,37.43,36.4,36.925,215678.0
2008-04-14,36.79,37.495,36.79,36.895,270053.0
2008-04-15,36.935,37.175,36.83,36.995,459143.0
2008-04-16,36.975,37.675,36.86,37.605,382941.0
2008-04-17,37.805,38.17,37.375,37.855,183029.0
2008-04-18,38.51,39.06,38.115,38.875,187382.0
2008-04-21,38.97,39.955,38.97,39.23,185948.0
2008-04-22,39.34,39.97,38.97,39.825,389208.0
2008-04-23,40.06,40.745,39.81,40.025,483444.0
2008-04-24,40.29,40.565,39.645,40.41,311197.0
2008-04-25,40.3,42.155,40.3,41.715,306962.0
2008-04-28,42.09,42.36,40.29,40.345,420570.0
2008-04-29,40.345,40.77,39.275,39.49,244600.0
2008-04-30,39.665,40.77,39.525,40.38,346322.0
2008-05-01,40.17,42.335,40.17,41.57,842676.0
2008-05-02,42.01,43.84,42.01,43.215,863306.0
2008-05-05,43.53,43.57,42.77,43.05,461664.0
2008-05-06,42.89,43.825,42.84,43.695,270875.0
2008-05-07,43.695,44.77,43.425,44.15,321856.0
2008-05-08,44.295,44.37,43.275,43.975,273274.0
2008-05-09,44.19,44.72,43.73,43.91,330836.0
2008-05-12,44.37,44.77,40.765,44.175,278809.0
2008-05-13,44.07,44.855,43.845,44.745,446641.0
2008-05-14,44.77,46.71,44.615,46.425,472529.0
2008-05-15,46.265,46.565,45.705,45.945,356703.0
2008-05-16,46.46,46.87,45.88,45.985,338861.0
2008-05-20,45.985,46.805,44.585,45.145,413001.0
2008-05-21,44.47,45.665,44.265,44.825,518101.0
2008-05-22,44.855,45.6,44.105,44.4,311274.0
2008-05-23,44.625,44.665,43.495,43.825,421764.0
2008-05-26,43.865,44.065,42.685,42.92,281080.0
2008-05-27,42.46,43.975,42.18,42.815,370653.0
2008-05-28,43.1,45.505,42.99,44.585,322959.0
2008-05-29,44.735,45.25,43.615,43.805,229632.0
2008-05-30,44.795,46.065,44.105,45.625,433901.0
2008-06-02,45.785,46.75,44.865,46.38,360127.0
2008-06-03,46.38,46.385,45.135,45.385,234835.0
2008-06-04,45.435,46.46,45.035,45.945,175920.0
2008-06-05,46.205,46.425,45.515,45.955,292766.0
2008-06-06,45.755,46.355,45.265,45.29,281306.0
2008-06-09,45.155,45.385,44.575,44.775,458066.0
2008-06-10,44.865,45.13,43.695,43.895,475056.0
2008-06-11,43.465,44.385,43.465,43.67,280356.0
2008-06-12,43.625,45.29,43.385,44.895,341150.0
2008-06-13,44.895,46.1,44.895,46.065,266144.0
2008-06-16,46.405,47.58,46.185,47.31,302376.0
2008-06-17,46.97,49.63,46.97,49.39,392342.0
2008-06-18,49.27,49.27,47.35,47.67,616807.0
2008-06-19,48.125,48.14,45.795,46.395,322027.0
2008-06-20,46.485,46.86,45.265,45.265,304827.0
2008-06-23,45.76,48.2,45.76,47.855,373527.0
2008-06-24,48.215,48.215,45.28,45.38,432517.0
2008-06-25,45.665,46.81,45.58,46.58,308532.0
2008-06-26,46.74,46.74,44.875,45.33,455114.0
2008-06-27,45.115,45.65,44.29,44.785,405963.0
2008-06-30,44.13,45.345,44.105,44.88,336901.0
2008-07-02,44.69,45.665,44.065,44.065,316716.0
2008-07-03,44.065,46.17,42.435,46.17,509559.0
2008-07-04,46.525,46.87,44.865,45.12,105737.0
2008-07-07,45.555,46.29,44.065,44.215,336880.0
2008-07-08,45.625,45.85,44.065,44.24,478608.0
2008-07-09,44.695,44.695,43.47,43.47,292094.0
2008-07-10,44.065,44.37,43.465,43.91,288879.0
2008-07-11,44.04,44.04,42.26,43.07,360019.0
2008-07-14,43.265,43.265,41.525,42.275,316114.0
2008-07-15,41.37,41.98,41.065,41.14,522638.0
2008-07-16,40.94,42.455,40.26,42.06,477882.0
2008-07-17,43.1,43.625,41.5,42.405,529963.0
2008-07-18,42.405,43.905,42.405,43.11,350812.0
2008-07-21,43.465,43.985,42.99,43.745,334136.0
2008-07-22,43.865,45.32,43.31,44.875,249637.0
2008-07-23,44.77,44.865,42.485,43.02,340594.0
2008-07-24,43.655,44.785,41.99,42.76,735676.0
2008-07-25,42.805,43.265,42.56,42.94,174217.0
2008-07-28,42.75,44.025,42.46,43.72,204427.0
2008-07-29,43.43,44.055,42.165,42.365,349833.0
2008-07-30,42.46,46.38,42.38,44.27,405669.0
2008-07-31,44.27,45.055,43.67,44.615,279146.0
2008-08-01,44.17,44.585,43.305,44.08,363212.0
2008-08-05,44.065,44.065,42.965,43.91,488873.0
2008-08-06,43.91,46.41,43.91,45.825,337232.0
2008-08-07,45.475,45.825,44.465,45.025,288786.0
2008-08-08,44.47,44.83,42.46,42.62,448999.0
2008-08-11,42.72,42.885,41.57,42.115,359598.0
2008-08-12,42.555,42.555,37.885,40.83,1804944.0
2008-08-13,40.72,41.465,39.56,41.465,658852.0
2008-08-14,41.03,42.64,40.95,42.315,300779.0
2008-08-15,42.315,42.315,40.03,40.97,374685.0
2008-08-18,40.63,41.545,40.06,40.83,142591.0
2008-08-19,40.83,41.16,40.07,40.14,246550.0
2008-08-20,40.255,40.95,40.03,40.15,379095.0
2008-08-21,40.15,41.94,39.745,41.635,466247.0
2008-08-22,41.355,41.395,40.13,40.485,282280.0
2008-08-25,40.34,40.855,39.99,40.195,141954.0
2008-08-26,40.195,40.255,39.435,40.1,306823.0
2008-08-27,40.42,41.635,39.795,41.635,214726.0
2008-08-28,41.625,42.5,41.375,42.325,315563.0
2008-08-29,42.315,42.6,41.795,42.555,288021.0
2008-09-02,42.155,42.155,40.15,40.15,254840.0
2008-09-03,40.15,40.48,38.905,39.235,692126.0
2008-09-04,38.95,39.62,36.2,36.855,1476319.0
2008-09-05,36.775,36.775,34.615,36.03,826871.0
2008-09-08,37.58,37.58,35.73,35.74,504995.0
2008-09-09,35.965,36.015,32.8,33.845,556678.0
2008-09-10,33.845,36.495,33.845,35.635,597572.0
2008-09-11,35.33,36.26,34.165,36.12,333895.0
2008-09-12,35.34,36.815,35.33,35.37,441673.0
2008-09-15,34.325,35.77,33.775,34.19,417733.0
2008-09-16,33.875,34.125,32.215,33.815,540500.0
2008-09-17,33.405,33.815,30.6,31.005,884589.0
2008-09-18,32.04,32.92,30.84,31.115,1052381.0
2008-09-19,32.2,36.535,32.2,36.135,1375644.0
2008-09-22,35.53,36.135,33.365,34.055,485782.0
2008-09-23,33.725,34.945,32.92,32.98,517259.0
2008-09-24,33.61,33.635,32.12,32.705,698846.0
2008-09-25,32.72,32.9,31.635,31.84,710986.0
2008-09-26,31.84,31.86,30.33,31.195,579578.0
2008-09-29,31.315,31.965,27.365,27.5,936281.0
2008-09-30,29.19,32.225,28.53,30.9,767500.0
2008-10-01,31.315,31.59,28.995,30.49,850152.0
2008-10-02,29.72,30.11,27.43,28.145,801287.0
2008-10-03,28.74,29.47,27.34,27.34,666116.0
2008-10-06,26.52,26.745,22.425,25.93,790656.0
2008-10-07,26.185,28.495,23.565,24.54,626845.0
2008-10-08,23.285,27.02,22.965,26.42,806715.0
2008-10-09,28.105,28.77,24.75,25.46,622121.0
2008-10-10,24.995,26.215,22.965,24.845,658186.0
2008-10-14,30.015,32.52,25.97,27.215,771264.0
2008-10-15,26.9,27.195,24.57,24.57,641851.0
2008-10-16,25.055,26.98,22.885,26.335,753327.0
2008-10-17,26.25,29.485,25.415,27.935,978437.0
2008-10-20,29.01,31.63,27.985,30.385,882543.0
2008-10-21,28.825,30.28,28.305,28.69,547232.0
2008-10-22,27.46,28.065,25.945,26.345,641609.0
2008-10-23,26.335,26.335,23.855,24.29,1490704.0
2008-10-24,23.44,23.68,22.525,23.125,1006800.0
2008-10-27,23.84,23.84,20.875,20.875,672690.0
2008-10-28,22.345,22.73,21.16,22.28,1181803.0
2008-10-29,22.875,25.215,22.345,24.13,994386.0
2008-10-30,24.89,26.055,24.41,25.39,453659.0
2008-10-31,26.295,26.82,25.295,25.43,1085758.0
2008-11-03,25.685,26.66,24.89,26.335,559121.0
2008-11-04,26.9,28.54,26.62,27.785,684873.0
2008-11-05,28.0,28.985,27.155,27.71,691358.0
2008-11-06,27.705,27.705,25.735,26.795,767744.0
2008-11-07,27.485,27.895,26.115,27.395,472549.0
2008-11-10,28.76,28.84,27.395,27.735,416076.0
2008-11-11,27.525,27.71,26.59,27.235,525915.0
2008-11-12,27.19,27.19,24.98,25.495,526048.0
2008-11-13,26.22,26.875,23.975,26.875,557768.0
2008-11-14,26.165,27.72,25.785,26.375,489950.0
2008-11-17,26.77,26.77,24.015,24.015,542504.0
2008-11-18,24.325,25.85,24.015,25.32,766083.0
2008-11-19,25.47,26.42,23.685,23.85,742168.0
2008-11-20,23.7,23.755,21.755,21.975,1028198.0
2008-11-21,22.755,24.335,22.0,24.255,832338.0
2008-11-24,24.575,26.075,23.89,25.07,704612.0
2008-11-25,25.22,26.045,23.4,24.43,685851.0
2008-11-26,24.43,25.905,23.74,25.625,424531.0
2008-11-27,26.38,27.855,25.785,27.405,436246.0
2008-11-28,27.44,28.08,27.195,28.04,459830.0
2008-12-01,27.395,28.195,26.84,27.005,512326.0
2008-12-02,27.6,27.88,26.02,26.455,409996.0
2008-12-03,25.785,26.905,25.505,26.735,1286820.0
2008-12-04,26.585,28.605,26.585,27.155,576477.0
2008-12-05,27.455,28.365,26.13,27.84,420009.0
2008-12-08,29.01,30.82,29.01,30.17,573219.0
2008-12-09,29.21,30.62,28.59,29.345,465735.0
2008-12-10,30.075,31.605,29.815,30.7,578190.0
2008-12-11,31.065,32.545,29.895,30.7,746603.0
2008-12-12,29.815,31.805,28.31,29.93,926931.0
2008-12-15,30.175,30.82,28.84,29.235,490314.0
2008-12-16,29.17,31.07,29.12,30.58,500633.0
2008-12-17,30.235,30.58,29.74,30.58,1000.0
2008-12-18,31.315,32.345,30.22,30.695,804285.0
2008-12-19,30.42,30.62,29.325,30.57,694823.0
2008-12-22,31.225,31.255,28.445,28.685,403440.0
2008-12-23,28.695,29.645,28.43,28.485,343881.0
2008-12-24,28.975,29.7,28.495,28.995,138297.0
2008-12-29,29.775,31.225,29.21,30.62,245364.0
2008-12-30,31.08,31.975,30.87,31.42,373843.0
2008-12-31,31.725,32.215,31.57,31.98,278107.0
2009-01-02,31.99,32.86,31.465,32.86,260667.0
2009-01-05,33.215,33.595,31.05,31.425,552817.0
2009-01-06,31.75,32.03,30.75,31.105,642799.0
2009-01-07,31.095,31.095,29.66,30.37,439685.0
2009-01-08,30.22,31.87,30.22,31.75,332545.0
2009-01-09,32.135,32.145,30.22,30.38,396133.0
2009-01-12,30.37,30.38,28.31,29.12,403925.0
2009-01-13,29.33,29.74,28.985,29.555,393963.0
2009-01-14,29.08,29.08,28.205,28.56,316831.0
2009-01-15,28.565,30.22,28.565,30.21,396049.0
2009-01-16,31.015,31.015,29.485,29.99,335539.0
2009-01-19,30.395,30.57,29.83,29.83,126343.0
2009-01-20,29.855,30.32,29.01,29.235,401208.0
2009-01-21,29.67,29.67,28.325,29.345,437389.0
2009-01-22,29.035,29.75,27.92,28.365,404140.0
2009-01-23,28.01,28.275,26.865,28.18,514643.0
2009-01-26,28.405,28.725,27.315,28.155,464806.0
2009-01-27,28.3,29.59,28.3,29.225,457574.0
2009-01-28,30.095,30.405,29.49,29.88,319176.0
2009-01-29,29.775,30.37,28.06,28.315,518782.0
2009-01-30,28.76,28.76,27.68,27.88,416453.0
2009-02-02,27.52,28.42,27.235,28.29,267050.0
2009-02-03,28.325,28.895,27.97,28.81,232370.0
2009-02-04,28.995,29.17,28.245,28.35,587346.0
2009-02-05,28.455,29.395,28.245,29.01,406605.0
2009-02-06,28.975,30.185,28.765,29.865,475907.0
2009-02-09,30.195,30.37,29.66,30.015,353396.0
2009-02-10,30.13,30.13,28.445,28.72,382765.0
2009-02-11,28.81,29.41,28.415,28.685,275701.0
2009-02-12,28.605,29.45,28.29,29.01,460331.0
2009-02-13,29.17,29.8,28.685,28.765,283255.0
2009-02-17,28.76,28.76,26.695,27.335,468290.0
2009-02-18,27.565,27.705,25.65,26.23,423884.0
2009-02-19,26.6,27.125,26.005,26.905,438679.0
2009-02-20,26.6,27.035,26.31,26.31,365275.0
2009-02-23,26.68,27.235,25.465,25.495,482298.0
2009-02-24,25.495,25.985,24.635,25.8,684963.0
2009-02-25,25.785,25.785,24.66,24.97,574355.0
2009-02-26,25.135,25.945,25.02,25.505,424642.0
2009-02-27,25.3,25.3,22.77,23.4,689083.0
2009-03-02,23.2,24.005,21.235,22.4,506416.0
2009-03-03,22.32,22.87,21.355,21.755,621367.0
2009-03-04,22.635,23.37,22.175,23.29,445883.0
2009-03-05,22.69,23.65,22.66,23.085,534587.0
2009-03-06,23.87,24.56,23.53,23.685,503872.0
2009-03-09,23.52,23.835,22.77,22.805,409211.0
2009-03-10,23.69,26.59,23.37,25.455,645601.0
2009-03-11,25.785,26.02,24.4,24.74,452671.0
2009-03-12,24.69,25.785,24.41,25.625,381034.0
2009-03-13,25.785,26.19,24.99,25.455,264485.0
2009-03-16,25.47,25.785,24.57,24.81,652065.0
2009-03-17,24.895,25.79,24.28,25.385,434243.0
2009-03-18,25.27,25.91,24.63,25.86,378001.0
2009-03-19,25.98,26.435,25.31,26.135,644969.0
2009-03-20,26.235,26.315,25.34,25.34,576501.0
2009-03-23,26.11,26.695,25.64,26.395,572537.0
2009-03-24,26.29,26.305,25.53,25.835,353055.0
2009-03-25,25.975,26.08,25.39,25.505,524541.0
2009-03-26,25.9,26.11,25.68,26.085,534548.0
2009-03-27,26.07,26.21,25.91,26.195,497577.0
2009-03-30,25.99,25.99,25.36,25.91,491590.0
2009-03-31,26.085,26.195,25.545,25.95,344568.0
2009-04-01,25.845,27.36,25.545,26.875,742675.0
2009-04-02,27.755,28.16,27.405,27.885,434872.0
2009-04-03,27.69,28.66,27.325,27.575,337968.0
2009-04-06,27.725,28.485,27.205,28.475,216295.0
2009-04-07,27.95,28.47,27.26,28.235,244022.0
2009-04-08,27.57,28.46,27.57,28.46,196210.0
2009-04-09,28.79,29.47,28.68,29.0,314920.0
2009-04-13,29.295,30.29,29.15,30.07,320061.0
2009-04-14,30.005,30.005,29.19,29.455,225683.0
2009-04-15,29.465,29.955,28.055,29.47,381300.0
2009-04-16,29.43,29.43,28.945,29.325,359988.0
2009-04-17,29.31,29.635,29.0,29.275,201645.0
2009-04-20,29.15,29.15,28.07,28.33,248639.0
2009-04-21,27.975,28.25,26.76,28.16,336460.0
2009-04-22,27.545,28.54,27.53,27.53,322006.0
2009-04-23,27.445,28.63,27.415,28.425,248042.0
2009-04-24,28.53,30.265,28.53,29.15,357867.0
2009-04-27,28.645,29.53,28.58,29.15,292286.0
2009-04-28,28.96,28.96,28.12,28.255,399449.0
2009-04-29,28.8,28.81,28.2,28.255,238680.0
2009-04-30,28.55,29.02,28.07,28.135,388728.0
2009-05-01,28.12,29.755,28.12,29.05,289539.0
2009-05-04,29.625,30.75,29.36,30.645,407366.0
2009-05-05,30.765,30.97,30.37,30.735,341449.0
2009-05-06,30.67,31.575,30.185,31.34,665322.0
2009-05-07,31.74,32.645,30.51,30.76,502486.0
2009-05-08,31.575,31.9,31.09,31.55,264405.0
2009-05-11,30.93,31.74,30.49,31.21,160061.0
2009-05-12,31.6,31.7,30.485,30.865,326525.0
2009-05-13,30.37,30.405,29.105,29.115,410080.0
2009-05-14,29.335,29.915,28.93,29.17,302231.0
2009-05-15,29.87,32.365,29.375,31.575,791640.0
2009-05-19,32.055,32.535,31.945,32.31,296947.0
2009-05-20,32.6,33.365,32.185,32.405,285346.0
2009-05-21,31.82,32.18,30.725,30.855,303913.0
2009-05-22,31.35,32.17,30.625,31.82,542906.0
2009-05-25,31.675,32.05,31.09,31.65,150517.0
2009-05-26,31.065,31.87,30.9,31.7,359334.0
2009-05-27,31.69,32.3,31.335,32.105,266929.0
2009-05-28,32.115,32.335,31.66,31.68,263895.0
2009-05-29,32.105,32.35,31.495,31.835,268221.0
2009-06-01,32.335,33.69,31.835,33.12,348709.0
2009-06-02,33.08,33.715,32.715,33.65,426720.0
2009-06-03,33.61,34.785,32.92,33.04,589150.0
2009-06-04,32.925,33.57,32.38,33.325,310061.0
2009-06-05,33.95,35.365,33.57,35.275,363638.0
2009-06-08,34.705,35.755,34.625,35.74,410121.0
2009-06-09,35.395,35.74,34.94,35.185,304480.0
2009-06-10,35.6,36.535,35.17,35.305,571000.0
2009-06-11,35.355,35.765,34.96,35.7,237777.0
2009-06-12,35.68,35.73,35.12,35.39,155084.0
2009-06-15,35.355,35.495,34.135,34.35,385256.0
2009-06-16,35.105,35.235,34.505,34.585,354504.0
2009-06-17,34.755,34.87,33.33,33.83,331520.0
2009-06-18,33.83,35.24,33.405,34.91,440656.0
2009-06-19,35.35,36.0,35.155,35.765,251123.0
2009-06-22,35.73,35.96,33.96,33.985,320012.0
2009-06-23,34.34,34.545,33.675,34.3,194489.0
2009-06-24,34.31,35.64,34.31,35.235,298042.0
2009-06-25,34.95,35.545,34.95,35.3,300483.0
2009-06-26,35.055,36.105,35.055,36.095,214859.0
2009-06-29,35.94,35.94,34.07,34.83,447467.0
2009-06-30,35.065,35.6,34.615,34.83,318513.0
2009-07-02,34.745,35.55,34.745,35.29,364471.0
2009-07-03,35.38,35.56,35.355,35.51,55845.0
2009-07-06,34.135,34.81,34.055,34.46,252486.0
2009-07-07,34.05,34.83,33.73,33.795,291121.0
2009-07-08,33.61,34.325,33.005,33.725,330608.0
2009-07-09,33.61,33.715,32.595,33.325,305015.0
2009-07-10,33.375,33.625,32.115,32.465,325064.0
2009-07-13,32.91,34.095,32.53,33.96,298689.0
2009-07-14,34.055,34.925,33.975,34.925,177720.0
2009-07-15,35.055,35.48,34.95,35.105,180804.0
2009-07-16,35.07,35.805,34.96,35.805,296294.0
2009-07-17,35.91,36.29,35.55,35.83,200487.0
2009-07-20,36.355,36.695,36.045,36.575,469436.0
2009-07-21,36.695,37.885,36.655,37.78,1646453.0
2009-07-22,37.35,37.975,37.275,37.795,227192.0
2009-07-23,37.73,38.99,37.73,38.28,279826.0
2009-07-24,38.67,38.77,37.225,37.675,261373.0
2009-07-27,37.875,37.875,37.2,37.795,181231.0
2009-07-28,36.99,37.69,36.885,37.02,344936.0
2009-07-29,36.76,36.965,36.04,36.615,239491.0
2009-07-30,36.745,37.59,36.745,37.39,202966.0
2009-07-31,37.39,37.39,36.665,36.95,375603.0
2009-08-04,37.675,37.925,36.885,37.86,342940.0
2009-08-05,37.955,38.16,37.305,37.525,284315.0
2009-08-06,37.445,37.63,37.145,37.305,199025.0
2009-08-07,37.59,38.81,37.185,38.445,238205.0
2009-08-10,37.82,39.005,37.805,38.8,176597.0
2009-08-11,38.485,38.81,38.045,38.695,161701.0
2009-08-12,38.325,39.495,38.28,39.28,179858.0
2009-08-13,39.695,40.915,39.28,40.63,306786.0
2009-08-14,40.275,40.6,39.42,40.04,291573.0
2009-08-17,39.0,39.52,38.445,39.34,328529.0
2009-08-18,40.04,40.04,39.45,39.59,316866.0
2009-08-19,38.765,39.805,38.685,39.395,206985.0
2009-08-20,39.265,39.585,39.055,39.355,129552.0
2009-08-21,39.68,39.87,39.06,39.73,115902.0
2009-08-24,39.73,40.04,39.085,39.5,150963.0
2009-08-25,39.445,40.155,39.305,39.85,178766.0
2009-08-26,39.405,39.625,38.76,39.21,245196.0
2009-08-27,39.135,39.445,38.32,39.07,155219.0
2009-08-28,39.175,39.175,38.655,38.775,201570.0
2009-08-31,38.36,38.36,37.095,37.78,303053.0
2009-09-01,37.505,38.545,37.16,37.765,224868.0
2009-09-02,37.21,37.75,36.975,36.975,221531.0
2009-09-03,36.94,38.415,36.94,38.23,199815.0
2009-09-04,38.14,39.085,38.14,39.005,147175.0
2009-09-08,39.135,39.575,39.135,39.46,133457.0
2009-09-09,39.46,39.95,39.345,39.745,340320.0
2009-09-10,39.745,40.665,39.59,40.465,252637.0
2009-09-11,40.365,40.685,40.095,40.27,151320.0
2009-09-14,39.34,40.07,39.23,39.87,156738.0
2009-09-15,39.745,40.07,39.625,40.045,109956.0
2009-09-16,39.95,40.78,39.875,40.48,274922.0
2009-09-17,40.47,40.765,40.07,40.765,241743.0
2009-09-18,40.765,40.765,38.93,39.345,471890.0
2009-09-21,39.405,40.08,38.995,39.625,159413.0
2009-09-22,39.755,39.94,39.23,39.565,175150.0
2009-09-23,39.825,39.825,39.355,39.47,155709.0
2009-09-24,39.695,39.78,37.975,38.81,304107.0
2009-09-25,38.765,39.135,38.235,38.235,179785.0
2009-09-28,38.645,39.745,38.28,39.68,238310.0
2009-09-29,39.72,39.87,39.02,39.47,287455.0
2009-09-30,39.825,39.825,38.475,39.42,285220.0
2009-10-01,39.54,40.015,38.305,38.37,305980.0
2009-10-02,37.78,38.785,37.225,37.91,200097.0
2009-10-05,38.155,38.305,37.935,38.23,232319.0
2009-10-06,38.35,38.775,37.7,37.995,359299.0
2009-10-07,37.975,38.41,37.69,38.375,181026.0
2009-10-08,38.32,38.695,37.97,38.565,268391.0
2009-10-09,38.565,39.23,38.32,39.23,136348.0
2009-10-13,39.225,39.37,38.32,38.32,204286.0
2009-10-14,38.72,39.01,38.115,38.49,298225.0
2009-10-15,38.32,38.725,38.22,38.44,120975.0
2009-10-16,38.32,38.32,37.805,38.075,270486.0
2009-10-19,38.32,38.595,37.92,37.96,207122.0
2009-10-20,38.075,38.19,37.635,37.975,196463.0
2009-10-21,37.75,38.26,37.44,37.485,333165.0
2009-10-22,37.505,37.675,36.485,37.47,380372.0
2009-10-23,37.365,37.585,36.82,37.045,242465.0
2009-10-26,37.095,37.465,35.605,36.05,355596.0
2009-10-27,35.995,36.045,34.65,35.31,358013.0
2009-10-28,34.925,35.75,34.545,34.91,309286.0
2009-10-29,35.06,36.73,34.985,36.28,273591.0
2009-10-30,36.28,36.445,35.58,35.67,368940.0
2009-11-02,35.66,35.76,34.855,35.19,191393.0
2009-11-03,34.855,35.815,34.665,35.53,197911.0
2009-11-04,35.565,37.33,35.385,37.3,426812.0
2009-11-05,37.145,37.3,36.405,36.925,337752.0
2009-11-06,36.69,38.94,36.69,38.605,334941.0
2009-11-09,39.045,40.115,38.905,40.07,313038.0
2009-11-10,39.95,39.95,38.995,39.34,261803.0
2009-11-11,39.64,39.825,39.215,39.605,159977.0
2009-11-12,39.37,40.025,39.355,39.94,150723.0
2009-11-13,39.94,40.27,39.46,40.12,166611.0
2009-11-16,40.355,41.575,40.165,41.14,516248.0
2009-11-17,41.09,41.485,40.91,41.285,459673.0
2009-11-18,41.45,42.415,41.375,41.91,484352.0
2009-11-19,41.62,41.665,41.065,41.5,344633.0
2009-11-20,41.18,41.705,40.55,41.33,158070.0
2009-11-23,41.475,41.785,40.935,41.425,203623.0
2009-11-24,41.215,41.425,40.07,40.07,270012.0
2009-11-25,40.46,40.815,40.15,40.39,176419.0
2009-11-26,40.3,40.47,39.52,39.58,150403.0
2009-11-27,39.245,40.21,38.85,40.07,161338.0
2009-11-30,39.905,40.305,39.85,40.15,180789.0
2009-12-01,40.46,41.295,40.21,41.0,264755.0
2009-12-02,41.09,41.13,40.7,41.035,248763.0
2009-12-03,40.97,41.31,40.64,40.69,144897.0
2009-12-04,41.0,41.28,40.095,40.34,193243.0
2009-12-07,40.175,40.395,39.405,39.52,273627.0
2009-12-08,39.265,39.84,38.19,39.67,383476.0
2009-12-09,39.83,40.215,39.135,39.65,245408.0
2009-12-10,39.66,39.98,39.555,39.675,163298.0
2009-12-11,39.7,40.39,39.25,39.53,187281.0
2009-12-14,39.7,40.21,39.7,39.94,171483.0
2009-12-15,39.905,40.06,39.235,39.66,286062.0
2009-12-16,39.84,40.86,39.675,40.86,309550.0
2009-12-17,40.635,40.765,39.25,40.255,207211.0
2009-12-18,40.625,41.23,39.735,41.23,486009.0
2009-12-21,41.09,42.385,40.765,42.155,292412.0
2009-12-22,42.155,43.215,42.08,43.185,315446.0
2009-12-23,43.185,43.34,42.75,43.34,278463.0
2009-12-24,43.19,43.545,42.99,43.545,134960.0
2009-12-29,43.505,44.125,43.395,43.75,112811.0
2009-12-30,43.42,43.74,43.11,43.495,88884.0
2009-12-31,43.545,44.155,43.545,44.15,88122.0
2010-01-04,44.155,44.885,43.955,44.29,135561.0
2010-01-05,44.475,44.65,43.045,43.43,248894.0
2010-01-06,43.625,43.79,42.765,42.915,149921.0
2010-01-07,42.7,42.785,41.935,42.27,252386.0
2010-01-08,42.405,43.34,42.115,43.28,179838.0
2010-01-11,43.73,43.73,42.57,42.98,151245.0
2010-01-12,43.02,43.02,41.91,42.49,293082.0
2010-01-13,42.275,42.8,42.115,42.48,307524.0
2010-01-14,42.75,42.75,42.315,42.66,177697.0
2010-01-15,42.66,43.055,42.39,42.52,198128.0
2010-01-18,42.44,42.89,42.0,42.62,69896.0
2010-01-19,42.855,43.325,42.62,43.24,212918.0
2010-01-20,43.095,43.33,42.725,43.12,171330.0
2010-01-21,42.925,43.305,42.455,42.695,279766.0
2010-01-22,42.52,43.415,42.48,43.355,446171.0
2010-01-25,43.43,43.535,42.565,42.565,320342.0
2010-01-26,42.365,42.43,41.51,42.115,266693.0
2010-01-27,41.86,42.635,41.8,42.54,144423.0
2010-01-28,42.54,42.835,41.01,41.5,285975.0
2010-01-29,41.295,41.98,39.825,40.045,350674.0
2010-02-01,40.075,41.18,39.985,40.83,189804.0
2010-02-02,41.22,42.375,40.97,42.225,150037.0
2010-02-03,41.96,42.275,40.745,41.615,536463.0
2010-02-04,41.13,41.49,40.275,40.73,181162.0
2010-02-05,40.39,41.115,39.945,40.995,244863.0
2010-02-08,41.255,41.255,40.035,40.085,152733.0
2010-02-09,40.52,40.52,39.94,40.435,211149.0
2010-02-10,40.48,41.63,40.435,41.27,242098.0
2010-02-11,41.28,41.37,40.795,41.215,155843.0
2010-02-12,40.895,41.475,40.55,41.295,195353.0
2010-02-16,41.485,41.82,40.995,41.73,114784.0
2010-02-17,41.6,42.71,41.515,41.515,210591.0
2010-02-18,41.73,42.205,41.485,41.795,134381.0
2010-02-19,41.89,42.22,41.575,41.73,119649.0
2010-02-22,42.005,42.095,41.36,41.51,104641.0
2010-02-23,41.22,41.575,40.56,40.805,161036.0
2010-02-24,40.77,41.44,40.725,40.905,109303.0
2010-02-25,40.57,40.95,40.135,40.845,154473.0
2010-02-26,40.745,40.885,40.275,40.275,179773.0
2010-03-01,40.575,41.015,40.315,40.845,125503.0
2010-03-02,41.085,41.085,40.61,40.895,126273.0
2010-03-03,40.79,41.41,40.665,41.41,176889.0
2010-03-04,41.295,41.81,40.885,41.01,204868.0
2010-03-05,41.205,43.21,41.015,42.81,388791.0
2010-03-08,43.095,43.095,42.54,42.8,274274.0
2010-03-09,42.93,43.28,42.57,42.79,216428.0
2010-03-10,42.93,43.03,42.61,42.85,159813.0
2010-03-11,43.07,43.085,42.53,42.655,178409.0
2010-03-12,42.675,42.85,42.205,42.85,128223.0
2010-03-15,42.63,42.98,42.385,42.85,141472.0
2010-03-16,43.03,43.095,42.57,42.995,119422.0
2010-03-17,42.905,43.08,42.83,43.035,176995.0
2010-03-18,42.89,43.03,42.11,42.415,135196.0
2010-03-19,42.415,42.505,41.675,41.675,290945.0
2010-03-22,41.52,41.905,41.39,41.47,129540.0
2010-03-23,41.71,41.89,41.635,41.755,199068.0
2010-03-24,41.8,41.8,41.225,41.275,177151.0
2010-03-25,41.6,42.01,41.28,41.6,218305.0
2010-03-26,41.635,41.825,40.89,40.89,266594.0
2010-03-29,41.14,41.14,40.88,40.995,143905.0
2010-03-30,41.2,41.345,40.895,40.91,85591.0
2010-03-31,40.895,40.98,40.37,40.7,207670.0
2010-04-01,40.905,41.57,40.805,41.305,242028.0
2010-04-05,41.74,42.66,41.685,42.365,162278.0
2010-04-06,42.365,42.94,42.07,42.67,248177.0
2010-04-07,42.57,42.625,41.535,41.755,292618.0
2010-04-08,41.75,42.01,41.23,41.635,139956.0
2010-04-09,41.725,42.085,41.43,41.7,126033.0
2010-04-12,41.75,42.17,41.715,42.02,87451.0
2010-04-13,41.775,42.235,41.61,42.1,99865.0
2010-04-14,42.035,42.66,42.035,42.455,170377.0
2010-04-15,42.545,42.66,42.25,42.62,263581.0
2010-04-16,42.735,42.735,41.43,41.535,194188.0
2010-04-19,41.625,41.66,40.955,41.51,246395.0
2010-04-20,41.395,42.21,41.29,41.96,317928.0
2010-04-21,42.01,42.535,41.775,42.07,203638.0
2010-04-22,41.725,42.07,41.325,42.07,191316.0
2010-04-23,41.84,42.21,41.805,42.125,187437.0
2010-04-26,42.125,43.15,42.125,42.99,172125.0
2010-04-27,42.99,43.21,42.66,42.75,192306.0
2010-04-28,42.67,42.855,41.96,42.03,200098.0
2010-04-29,42.3,42.66,42.25,42.495,96228.0
2010-04-30,42.495,42.74,41.24,41.38,148016.0
2010-05-03,41.355,41.955,41.15,41.305,109828.0
2010-05-04,41.1,41.505,40.37,40.98,196796.0
2010-05-05,40.84,40.96,40.2,40.855,289110.0
2010-05-06,40.61,40.845,35.63,40.56,479623.0
2010-05-07,39.59,40.32,38.64,38.945,400866.0
2010-05-10,40.2,40.64,38.41,38.72,351473.0
2010-05-11,38.72,38.765,37.42,37.625,809602.0
2010-05-12,38.065,38.435,37.425,38.4,587011.0
2010-05-13,38.23,38.72,38.15,38.64,480886.0
2010-05-14,38.54,38.6,37.805,38.6,322988.0
2010-05-17,38.36,38.55,37.275,38.1,266346.0
2010-05-18,38.36,38.66,37.215,37.215,282343.0
2010-05-19,37.095,37.44,36.255,36.815,316925.0
2010-05-20,36.23,37.135,36.09,37.055,451647.0
2010-05-21,36.56,38.7,36.445,38.09,481187.0
2010-05-25,37.055,38.56,36.64,38.385,325335.0
2010-05-26,38.905,39.285,37.915,37.94,357278.0
2010-05-27,37.875,38.825,37.68,38.28,321951.0
2010-05-28,38.7,38.775,37.67,38.14,275343.0
2010-05-31,38.7,38.7,37.565,37.895,132834.0
2010-06-01,37.825,38.23,37.02,37.125,155390.0
2010-06-02,37.325,38.04,36.755,37.9,280259.0
2010-06-03,37.875,38.08,37.135,37.58,270686.0
2010-06-04,37.055,37.175,36.41,36.445,933671.0
2010-06-07,36.41,36.435,35.2,35.25,192649.0
2010-06-08,35.265,35.795,34.245,35.035,450843.0
2010-06-09,35.325,36.775,35.325,35.43,264293.0
2010-06-10,35.81,36.64,35.775,36.525,298429.0
2010-06-11,36.46,37.325,36.23,37.12,225934.0
2010-06-14,37.325,38.205,36.905,37.21,267395.0
2010-06-15,37.66,38.69,37.465,38.435,286866.0
2010-06-16,38.435,38.485,37.885,38.0,212446.0
2010-06-17,38.1,38.245,37.48,37.705,189993.0
2010-06-18,37.9,38.32,37.68,37.825,235501.0
2010-06-21,38.29,39.195,38.115,38.37,309162.0
2010-06-22,38.29,38.61,37.475,37.58,190517.0
2010-06-23,37.595,37.94,37.055,37.465,264965.0
2010-06-24,37.265,37.695,36.985,37.29,128462.0
2010-06-25,37.29,37.425,36.845,36.985,207041.0
2010-06-28,37.355,37.355,36.495,36.725,160858.0
2010-06-29,36.38,36.385,34.82,35.24,350982.0
2010-06-30,35.4,36.12,34.995,35.085,336205.0
2010-07-02,35.05,35.585,34.59,34.945,161903.0
2010-07-05,34.625,35.135,34.26,34.585,147565.0
2010-07-06,34.96,35.01,34.345,34.625,342134.0
2010-07-07,35.2,35.9,34.83,35.86,218063.0
2010-07-08,36.105,36.355,35.76,36.23,227971.0
2010-07-09,36.46,36.535,36.14,36.535,183552.0
2010-07-12,36.97,37.365,36.64,36.87,218410.0
2010-07-13,37.455,37.455,36.64,36.98,179746.0
2010-07-14,37.175,37.29,36.64,36.665,177053.0
2010-07-15,36.895,37.355,36.66,37.3,195753.0
2010-07-16,37.195,37.2,36.51,37.1,186625.0
2010-07-19,37.1,37.25,36.68,37.135,151873.0
2010-07-20,36.615,37.425,36.615,37.425,147570.0
2010-07-21,37.425,37.455,36.765,37.095,203078.0
2010-07-22,37.375,37.87,37.275,37.86,162620.0
2010-07-23,37.845,38.43,37.62,38.23,158060.0
2010-07-26,38.455,38.78,38.43,38.6,174243.0
2010-07-27,38.625,39.335,37.99,38.43,129322.0
2010-07-28,38.125,38.715,38.125,38.57,99997.0
2010-07-29,38.7,38.94,38.05,38.69,164472.0
2010-07-30,38.69,38.69,37.965,38.265,121364.0
2010-08-03,39.105,39.11,38.405,38.405,136437.0
2010-08-04,38.525,39.06,38.52,38.815,134797.0
2010-08-05,39.055,39.095,38.775,38.94,279477.0
2010-08-06,38.71,39.465,38.455,39.325,543727.0
2010-08-09,39.505,39.92,39.12,39.555,262678.0
2010-08-10,39.515,39.755,38.93,39.34,118950.0
2010-08-11,38.71,39.17,38.24,38.75,259555.0
2010-08-12,38.18,38.815,37.925,38.495,403016.0
2010-08-13,38.37,38.78,38.37,38.51,63861.0
2010-08-16,38.455,38.575,38.155,38.405,170302.0
2010-08-17,38.3,39.005,37.965,38.84,169667.0
2010-08-18,38.98,39.56,38.535,39.005,162505.0
2010-08-19,38.805,39.04,38.435,38.65,161026.0
2010-08-20,38.65,38.775,38.18,38.55,155836.0
2010-08-23,38.755,38.905,37.945,38.135,160072.0
2010-08-24,37.805,38.21,37.625,37.99,122746.0
2010-08-25,37.64,38.445,37.59,38.335,265044.0
2010-08-26,38.36,38.8,38.26,38.475,146306.0
2010-08-27,38.705,40.23,38.59,39.995,378597.0
2010-08-30,40.085,40.74,39.88,40.64,260079.0
2010-08-31,40.4,40.865,39.805,40.78,281785.0
2010-09-01,40.895,41.98,40.88,41.855,519569.0
2010-09-02,41.83,42.435,41.78,42.235,246714.0
2010-09-03,42.155,43.045,42.085,42.395,279094.0
2010-09-07,42.395,42.56,42.005,42.145,254100.0
2010-09-08,42.145,42.78,41.575,41.88,276132.0
2010-09-09,41.815,42.21,40.87,41.18,403473.0
2010-09-10,41.07,41.515,40.965,41.32,1133110.0
2010-09-13,41.84,41.98,41.245,41.56,223533.0
2010-09-14,41.625,41.69,41.02,41.32,201228.0
2010-09-15,41.235,41.865,40.805,41.23,203788.0
2010-09-16,41.03,41.18,40.715,41.02,123627.0
2010-09-17,41.31,41.535,40.73,41.485,618170.0
2010-09-20,41.36,41.905,41.005,41.585,146712.0
2010-09-21,41.89,41.89,41.055,41.375,212938.0
2010-09-22,41.535,41.665,40.74,41.06,126095.0
2010-09-23,40.84,40.99,40.295,40.75,155513.0
2010-09-24,41.11,41.775,40.905,41.715,280855.0
2010-09-27,41.5,41.915,41.295,41.515,323279.0
2010-09-28,41.895,42.475,41.345,42.475,243432.0
2010-09-29,42.345,43.615,42.23,43.615,431908.0
2010-09-30,43.615,43.68,43.015,43.465,266696.0
2010-10-01,43.37,43.775,43.36,43.635,230550.0
2010-10-04,43.515,43.59,42.395,42.635,354746.0
2010-10-05,42.655,42.915,42.335,42.79,395320.0
2010-10-06,42.845,43.03,42.525,42.635,208540.0
2010-10-07,42.79,43.015,42.3,42.49,203062.0
2010-10-08,42.56,43.79,42.55,43.615,571897.0
2010-10-12,43.69,43.75,43.185,43.5,167022.0
2010-10-13,43.55,44.82,43.385,44.295,387748.0
2010-10-14,44.205,45.035,44.055,44.42,258036.0
2010-10-15,44.585,45.36,44.41,45.07,319848.0
2010-10-18,45.25,45.515,44.915,45.11,381568.0
2010-10-19,44.675,45.035,43.805,44.275,336945.0
2010-10-20,44.35,44.425,43.965,44.36,133276.0
2010-10-21,44.21,44.21,43.79,43.79,265775.0
2010-10-22,43.87,44.045,43.7,43.8,147160.0
2010-10-25,44.13,44.13,43.3,43.475,216560.0
2010-10-26,43.395,43.905,43.195,43.73,210042.0
2010-10-27,43.675,43.675,43.015,43.395,159988.0
2010-10-28,43.395,43.75,42.805,42.915,347831.0
2010-10-29,42.895,43.295,42.89,43.055,238634.0
2010-11-01,43.055,43.395,42.895,43.085,129587.0
2010-11-02,43.08,43.3,42.845,43.07,152784.0
2010-11-03,42.995,43.3,42.845,42.94,214806.0
2010-11-04,43.385,43.7,43.145,43.54,197617.0
2010-11-05,43.775,44.625,43.715,44.615,331806.0
2010-11-08,44.625,45.915,44.375,45.63,320351.0
2010-11-09,45.945,46.11,45.055,45.08,261641.0
2010-11-10,45.16,46.36,44.63,46.18,344285.0
2010-11-11,45.905,46.155,45.45,45.61,117070.0
2010-11-12,45.49,45.655,44.13,44.92,219382.0
2010-11-15,44.7,45.575,44.21,44.75,160826.0
2010-11-16,44.74,45.305,44.29,44.895,233770.0
2010-11-17,45.26,45.5,44.765,45.31,144516.0
2010-11-18,45.385,46.04,45.22,45.775,132802.0
2010-11-19,45.485,46.05,45.485,45.985,138380.0
2010-11-22,45.775,46.08,45.52,45.66,109122.0
2010-11-23,45.485,45.925,45.485,45.595,116164.0
2010-11-24,45.695,46.34,45.675,45.76,176551.0
2010-11-25,45.675,46.0,45.675,45.8,73075.0
2010-11-26,45.51,45.985,45.295,45.72,156792.0
2010-11-29,45.595,45.85,44.4,45.5,216539.0
2010-11-30,45.17,45.89,44.795,45.435,177906.0
2010-12-01,45.975,46.01,45.51,45.67,173290.0
2010-12-02,45.76,47.63,45.595,47.5,367494.0
2010-12-03,47.34,47.79,46.415,46.695,184543.0
2010-12-06,46.48,47.365,46.35,47.365,163885.0
2010-12-07,47.25,47.755,46.76,46.96,166064.0
2010-12-08,47.07,47.46,46.885,46.96,150945.0
2010-12-09,46.905,47.01,46.265,46.265,162925.0
2010-12-10,46.405,47.375,46.34,47.045,153970.0
2010-12-13,47.02,47.46,46.685,46.755,187724.0
2010-12-14,47.01,47.145,46.71,47.085,135651.0
2010-12-15,46.735,47.085,46.38,46.49,339558.0
2010-12-16,46.49,46.92,46.49,46.92,159532.0
2010-12-17,46.68,47.16,45.885,47.11,586684.0
2010-12-20,46.735,47.74,46.735,47.31,302540.0
2010-12-21,47.31,48.9,47.31,48.72,242952.0
2010-12-22,48.245,48.885,48.165,48.455,173798.0
2010-12-23,48.455,49.405,48.13,49.19,180478.0
2010-12-24,49.19,49.325,48.9,49.035,27703.0
2010-12-29,48.745,49.695,48.65,49.54,105372.0
2010-12-30,49.565,49.74,49.365,49.53,152817.0
2010-12-31,49.15,49.72,49.065,49.545,96440.0
2011-01-04,49.57,49.695,48.65,48.9,150285.0
2011-01-05,48.9,49.2,48.745,48.86,198055.0
2011-01-06,48.7,49.16,48.42,48.82,266741.0
2011-01-07,48.625,48.925,48.505,48.87,77638.0
2011-01-10,48.8,49.15,48.335,48.625,262415.0
2011-01-11,48.9,50.045,48.36,49.945,190781.0
2011-01-12,49.86,49.905,49.49,49.74,138803.0
2011-01-13,49.885,49.905,48.96,49.305,551951.0
2011-01-14,49.305,49.54,48.885,49.465,141330.0
2011-01-17,48.925,49.895,48.925,49.755,159809.0
2011-01-18,49.74,50.565,49.52,50.565,155491.0
2011-01-19,50.27,51.105,50.13,50.8,319754.0
2011-01-20,50.6,51.08,50.575,50.75,321393.0
2011-01-21,50.76,51.19,50.25,50.665,221842.0
2011-01-24,50.65,52.415,50.615,51.455,299206.0
2011-01-25,51.605,51.92,49.49,49.78,295490.0
2011-01-26,49.885,50.45,49.62,49.74,275545.0
2011-01-27,49.515,49.905,49.43,49.57,154553.0
2011-01-28,49.45,49.705,48.975,49.24,186742.0
2011-01-31,49.28,50.07,48.495,48.635,308902.0
2011-02-01,48.82,49.605,48.66,49.39,152189.0
2011-02-02,49.425,49.74,48.935,48.975,134237.0
2011-02-03,49.215,49.33,48.825,49.165,279784.0
2011-02-04,49.0,49.48,48.77,49.25,273003.0
2011-02-07,49.58,50.625,49.305,50.445,227488.0
2011-02-08,50.64,51.87,50.46,51.33,360287.0
2011-02-09,51.12,51.445,49.655,50.005,289411.0
2011-02-10,49.745,50.375,49.415,50.235,175543.0
2011-02-11,50.085,50.295,49.74,49.74,382000.0
2011-02-14,49.93,50.245,49.49,49.755,196028.0
2011-02-15,49.93,50.75,49.74,50.37,124976.0
2011-02-16,50.525,50.76,50.185,50.35,116935.0
2011-02-17,50.54,51.1,50.055,50.615,144563.0
2011-02-18,51.22,51.22,49.955,50.51,296772.0
2011-02-22,49.53,49.53,47.59,48.08,526413.0
2011-02-23,47.875,48.32,46.42,46.53,420249.0
2011-02-24,46.34,46.35,45.47,46.01,421078.0
2011-02-25,46.43,47.84,46.43,47.315,229080.0
2011-02-28,47.25,47.6,46.305,46.62,313746.0
2011-03-01,46.105,46.42,45.79,46.23,234659.0
2011-03-02,45.935,46.18,45.545,45.56,269831.0
2011-03-03,45.685,46.54,45.675,46.35,296708.0
2011-03-04,47.245,47.75,46.01,46.15,593957.0
2011-03-07,46.01,46.29,44.92,45.31,408486.0
2011-03-08,45.8,46.265,45.41,46.225,256746.0
2011-03-09,45.86,45.86,45.86,45.86,0.0
2011-03-10,45.9,46.01,44.915,45.015,561295.0
2011-03-11,44.765,45.595,44.58,45.575,335302.0
2011-03-14,44.97,45.775,44.97,45.51,213132.0
2011-03-15,44.76,45.58,43.655,45.245,290692.0
2011-03-16,44.985,45.73,44.935,45.105,470346.0
2011-03-17,45.755,45.77,45.32,45.555,771714.0
2011-03-18,45.605,45.935,45.53,45.875,638835.0
2011-03-21,46.185,46.55,46.035,46.475,324460.0
2011-03-22,46.535,46.6,46.185,46.5,226641.0
2011-03-23,46.36,47.64,46.36,46.975,309434.0
2011-03-24,47.025,47.2,46.635,46.825,206261.0
2011-03-25,46.71,47.465,46.685,46.735,167957.0
2011-03-28,47.09,47.09,46.345,46.71,278787.0
2011-03-29,46.935,46.96,45.46,45.875,377687.0
2011-03-30,45.875,46.4,45.735,45.77,208524.0
2011-03-31,45.875,46.145,45.645,45.97,258587.0
2011-04-01,46.145,46.245,45.67,46.07,336191.0
2011-04-04,46.375,46.56,45.935,46.1,179583.0
2011-04-05,46.21,46.21,45.78,46.07,144071.0
2011-04-06,46.335,46.335,45.685,45.945,399134.0
2011-04-07,45.975,46.05,45.37,45.37,167141.0
2011-04-08,45.755,45.755,44.555,44.705,244811.0
2011-04-11,44.555,44.92,44.105,44.355,192338.0
2011-04-12,44.505,44.59,44.205,44.44,163007.0
2011-04-13,44.545,45.22,44.545,44.77,135906.0
2011-04-14,44.76,45.435,44.73,45.16,133264.0
2011-04-15,45.335,45.555,44.78,44.935,231503.0
2011-04-18,44.735,44.745,44.105,44.27,154307.0
2011-04-19,44.505,44.955,44.195,44.78,280486.0
2011-04-20,45.345,45.435,45.11,45.33,233794.0
2011-04-21,45.685,45.885,45.485,45.685,132959.0
2011-04-25,45.605,46.475,45.57,46.4,115328.0
2011-04-26,46.475,47.375,46.425,47.235,226619.0
2011-04-27,47.51,47.51,46.185,46.95,223006.0
2011-04-28,47.02,47.215,46.76,47.045,203188.0
2011-04-29,46.77,47.64,46.77,47.635,179988.0
2011-05-02,47.515,48.6,47.475,48.025,132911.0
2011-05-03,48.1,48.14,46.895,47.36,168451.0
2011-05-04,47.185,47.365,45.795,46.645,200456.0
2011-05-05,46.535,46.535,45.61,45.96,316638.0
2011-05-06,46.27,46.285,45.155,45.56,230001.0
2011-05-09,45.605,45.635,44.98,45.245,192146.0
2011-05-10,45.26,45.27,44.795,44.935,210016.0
2011-05-11,44.905,44.935,44.44,44.565,183991.0
2011-05-12,44.52,44.68,44.195,44.665,264789.0
2011-05-13,44.645,45.135,44.565,45.135,130383.0
2011-05-16,45.135,45.61,44.875,45.53,132171.0
2011-05-17,45.855,46.295,45.61,45.835,222367.0
2011-05-18,45.945,45.945,45.195,45.68,160778.0
2011-05-19,45.855,46.49,45.735,46.49,149500.0
2011-05-20,46.23,46.955,46.215,46.79,796001.0
2011-05-24,46.565,46.79,45.995,46.58,158357.0
2011-05-25,46.37,46.98,46.37,46.975,98895.0
2011-05-26,46.975,47.125,46.505,46.955,93604.0
2011-05-27,47.13,47.775,46.955,47.315,511661.0
2011-05-30,47.625,47.825,46.695,47.275,127774.0
2011-05-31,47.49,48.06,47.2,47.64,264164.0
2011-06-01,47.565,48.195,46.57,46.74,320732.0
2011-06-02,46.83,47.14,46.555,46.78,110050.0
2011-06-03,46.445,46.89,45.955,46.89,140577.0
2011-06-06,46.775,46.78,45.485,46.04,174053.0
2011-06-07,45.905,46.24,45.595,45.86,176704.0
2011-06-08,45.595,45.845,45.21,45.685,144340.0
2011-06-09,45.685,45.685,45.01,45.235,242695.0
2011-06-10,44.845,45.11,43.94,44.475,168163.0
2011-06-13,44.34,44.54,43.365,44.01,149862.0
2011-06-14,44.21,44.895,44.21,44.835,143140.0
2011-06-15,44.45,44.87,43.6,43.955,148049.0
2011-06-16,43.955,44.365,43.515,44.09,127614.0
2011-06-17,44.265,45.085,44.235,44.51,439788.0
2011-06-20,44.61,45.075,44.59,44.92,101991.0
2011-06-21,45.025,46.43,45.025,46.265,251040.0
2011-06-22,46.045,46.75,45.845,45.86,195375.0
2011-06-23,45.795,45.86,45.025,45.63,138220.0
2011-06-24,45.48,45.685,44.96,45.3,77044.0
2011-06-27,45.3,46.755,45.11,46.59,174866.0
2011-06-28,46.765,47.74,46.43,47.315,236133.0
2011-06-29,47.6,47.785,46.955,47.24,158597.0
2011-06-30,47.615,49.37,47.38,49.185,574647.0
2011-07-04,49.28,49.44,48.855,49.38,120550.0
2011-07-05,49.41,50.105,48.375,48.4,265210.0
2011-07-06,48.32,48.795,47.85,48.185,240798.0
2011-07-07,48.075,48.245,47.25,47.59,173382.0
2011-07-08,47.535,48.185,47.41,47.54,148835.0
2011-07-11,47.225,47.54,46.07,47.165,306273.0
2011-07-12,46.62,47.45,46.205,47.375,217885.0
2011-07-13,47.265,48.78,47.255,47.71,178921.0
2011-07-14,47.76,48.11,46.89,47.2,166774.0
2011-07-15,47.475,47.685,46.805,47.215,103036.0
2011-07-18,47.215,47.765,45.995,46.32,218331.0
2011-07-19,46.49,46.655,45.86,45.955,160254.0
2011-07-20,46.12,46.195,45.445,45.695,159905.0
2011-07-21,45.785,47.5,45.735,46.78,211508.0
2011-07-22,47.19,47.39,46.765,46.955,84779.0
2011-07-25,46.805,47.45,46.305,47.115,115922.0
2011-07-26,47.015,47.275,46.755,46.95,206262.0
2011-07-27,46.78,46.865,45.17,45.17,172239.0
2011-07-28,45.15,45.655,44.04,44.64,361228.0
2011-07-29,44.61,45.795,44.085,45.12,230348.0
2011-08-02,45.22,45.62,44.15,44.3,185458.0
2011-08-03,44.275,45.435,44.165,45.135,492822.0
2011-08-04,44.785,45.11,43.065,43.5,392413.0
2011-08-05,43.07,43.27,39.265,41.2,525650.0
2011-08-08,39.28,41.425,39.28,40.09,556119.0
2011-08-09,40.1,42.095,39.93,41.025,749889.0
2011-08-10,41.5,42.53,40.725,42.245,579316.0
2011-08-11,41.8,44.275,41.77,44.025,449826.0
2011-08-12,44.285,44.485,42.665,43.065,518876.0
2011-08-15,43.49,43.55,42.605,42.94,263112.0
2011-08-16,42.94,42.99,41.915,42.645,223373.0
2011-08-17,43.13,43.62,42.51,42.655,209850.0
2011-08-18,41.765,42.35,41.135,41.445,396703.0
2011-08-19,41.1,42.025,40.86,40.96,319329.0
2011-08-22,41.855,41.855,41.01,41.195,297722.0
2011-08-23,41.65,43.365,41.605,42.84,413448.0
2011-08-24,42.89,43.745,42.495,43.03,717994.0
2011-08-25,43.075,43.535,41.84,42.42,444467.0
2011-08-26,42.375,42.955,41.32,42.485,570142.0
2011-08-29,42.805,43.46,42.51,43.29,169432.0
2011-08-30,43.05,44.02,42.98,43.745,163670.0
2011-08-31,43.83,44.24,43.315,43.94,237401.0
2011-09-01,44.18,44.375,43.25,43.335,253873.0
2011-09-02,42.78,43.545,42.36,42.655,310173.0
2011-09-06,41.73,41.915,39.745,40.74,360935.0
2011-09-07,41.16,42.345,40.775,42.065,345533.0
2011-09-08,42.09,42.56,41.69,41.89,334416.0
2011-09-09,41.52,42.46,40.685,40.96,283294.0
2011-09-12,40.375,41.555,39.845,40.465,222851.0
2011-09-13,40.79,41.395,40.33,40.6,101387.0
2011-09-14,40.555,41.505,40.105,41.365,516153.0
2011-09-15,41.755,42.375,41.44,42.375,266562.0
2011-09-16,42.37,42.445,40.4,40.475,751490.0
2011-09-19,40.265,40.28,39.55,39.67,323936.0
2011-09-20,39.82,40.44,39.435,39.45,165173.0
2011-09-21,39.525,39.66,37.085,37.11,489065.0
2011-09-22,35.71,36.81,35.28,36.49,742552.0
2011-09-23,35.935,37.52,35.82,37.025,256198.0
2011-09-26,37.1,37.47,36.07,37.435,285757.0
2011-09-27,37.98,38.755,37.59,37.83,317390.0
2011-09-28,37.955,38.16,36.665,36.925,334549.0
2011-09-29,37.33,37.51,36.44,36.7,202983.0
2011-09-30,36.415,37.01,36.12,36.935,1105289.0
2011-10-03,36.49,36.575,34.76,35.055,279288.0
2011-10-04,34.055,34.14,32.305,33.555,607243.0
2011-10-05,33.555,36.575,33.555,35.825,504046.0
2011-10-06,36.11,38.5,36.095,37.825,604312.0
2011-10-07,38.375,38.58,37.245,37.405,238946.0
2011-10-11,38.485,38.58,36.975,37.385,362469.0
2011-10-12,38.26,39.4,38.165,38.68,257589.0
2011-10-13,38.945,39.08,37.73,38.225,237090.0
2011-10-14,38.435,39.72,38.425,39.46,248245.0
2011-10-17,39.4,40.22,38.165,38.265,151340.0
2011-10-18,38.335,40.115,38.235,39.825,321250.0
2011-10-19,39.515,39.895,39.055,39.24,169809.0
2011-10-20,39.075,39.795,38.73,39.565,177113.0
2011-10-21,40.265,41.43,39.92,41.1,262910.0
2011-10-24,41.13,42.185,41.13,41.885,301057.0
2011-10-25,41.495,42.11,41.23,41.455,252888.0
2011-10-26,41.21,41.94,41.21,41.48,197442.0
2011-10-27,42.41,43.61,42.26,43.45,543370.0
2011-10-28,43.29,43.955,43.2,43.495,424179.0
2011-10-31,43.325,43.67,41.74,42.015,266910.0
2011-11-01,41.025,42.815,40.305,42.325,423098.0
2011-11-02,42.335,42.35,41.47,41.73,249541.0
2011-11-03,42.16,43.995,41.57,43.5,332723.0
2011-11-04,43.2,43.87,41.825,41.935,459147.0
2011-11-07,42.27,43.575,42.025,42.765,262944.0
2011-11-08,43.265,44.095,43.03,43.625,234999.0
2011-11-09,43.535,43.535,42.43,42.64,183665.0
2011-11-10,42.585,43.1,41.69,42.95,186333.0
2011-11-11,43.4,43.915,43.0,43.365,137444.0
2011-11-14,43.2,43.76,43.05,43.41,123517.0
2011-11-15,43.07,43.695,42.565,43.425,195805.0
2011-11-16,43.04,44.09,43.04,43.475,266226.0
2011-11-17,43.77,43.955,42.085,42.255,310398.0
2011-11-18,42.86,43.35,42.03,42.12,203094.0
2011-11-21,41.48,41.48,40.325,41.43,243363.0
2011-11-22,41.44,41.63,40.455,40.455,318907.0
2011-11-23,40.43,41.05,40.1,40.165,847666.0
2011-11-24,41.095,41.095,40.015,40.065,74665.0
2011-11-25,40.075,40.075,39.215,39.895,471909.0
2011-11-28,40.605,41.2,40.535,40.655,167460.0
2011-11-29,40.11,41.285,40.11,41.285,1707565.0
2011-11-30,41.69,42.11,41.195,42.11,391664.0
2011-12-01,42.51,42.88,41.92,42.07,200323.0
2011-12-02,42.745,43.04,42.12,42.38,173098.0
2011-12-05,42.91,44.54,42.685,43.065,342780.0
2011-12-06,42.785,42.995,42.28,42.465,213636.0
2011-12-07,42.49,42.94,41.735,42.305,365420.0
2011-12-08,42.11,42.525,41.44,41.775,260469.0
2011-12-09,41.7,42.045,41.455,41.455,227937.0
2011-12-12,41.28,41.565,40.755,41.55,560423.0
2011-12-13,41.28,41.775,40.94,41.04,288837.0
2011-12-14,41.035,41.32,40.53,40.89,302456.0
2011-12-15,41.11,41.235,40.705,41.15,379920.0
2011-12-16,40.655,41.145,40.295,40.345,861845.0
2011-12-19,40.715,40.715,39.61,40.1,212868.0
2011-12-20,40.235,40.64,40.065,40.375,273690.0
2011-12-21,40.065,40.72,39.24,39.795,200733.0
2011-12-22,40.0,40.74,39.655,40.73,197769.0
2011-12-23,40.85,42.06,40.69,41.53,260661.0
2011-12-28,41.28,41.945,40.64,41.525,174772.0
2011-12-29,41.555,42.11,41.28,41.885,109434.0
2011-12-30,41.885,43.125,41.675,43.02,204003.0
2012-01-03,43.19,44.48,43.18,44.37,289390.0
2012-01-04,43.955,44.385,43.46,44.185,225886.0
2012-01-05,44.185,44.515,43.55,44.41,202043.0
2012-01-06,44.31,44.775,43.755,44.495,190541.0
2012-01-09,44.495,44.595,44.05,44.59,194274.0
2012-01-10,44.775,45.715,44.64,45.045,322183.0
2012-01-11,45.39,45.69,44.94,45.18,142357.0
2012-01-12,44.655,45.465,44.655,45.305,158983.0
2012-01-13,44.875,45.785,44.73,45.685,170210.0
2012-01-16,45.345,45.48,44.85,45.185,94484.0
2012-01-17,45.54,45.675,44.985,45.6,291700.0
2012-01-18,45.28,47.04,45.28,46.745,417381.0
2012-01-19,46.695,47.125,45.87,45.935,492692.0
2012-01-20,45.91,46.485,45.53,45.75,146701.0
2012-01-23,45.665,46.09,45.315,45.48,202439.0
2012-01-24,45.07,45.43,44.32,45.06,228066.0
2012-01-25,45.135,45.22,44.115,44.43,345222.0
2012-01-26,44.46,44.985,44.22,44.36,183117.0
2012-01-27,44.36,44.455,43.215,43.46,270120.0
2012-01-30,43.385,44.115,43.3,43.78,643689.0
2012-01-31,43.925,44.22,43.47,43.485,233094.0
2012-02-01,43.73,44.54,43.545,44.22,230752.0
2012-02-02,44.325,44.555,44.235,44.515,145980.0
2012-02-03,44.57,45.455,44.57,45.205,236649.0
2012-02-06,45.035,45.48,44.95,45.28,226228.0
2012-02-07,45.27,45.27,44.005,44.75,402665.0
2012-02-08,44.96,44.96,44.275,44.825,150086.0
2012-02-09,44.495,45.365,44.495,45.1,353742.0
2012-02-10,44.2,44.22,42.365,42.87,768732.0
2012-02-13,42.725,43.265,42.56,42.99,243529.0
2012-02-14,42.845,43.08,42.22,42.24,261813.0
2012-02-15,42.245,42.725,41.875,42.23,257260.0
2012-02-16,42.07,42.255,41.28,41.74,359479.0
2012-02-17,42.02,42.02,41.365,41.875,256981.0
2012-02-21,41.995,42.35,41.37,41.675,573231.0
2012-02-22,41.6,41.675,40.35,40.37,817702.0
2012-02-23,40.41,40.755,40.225,40.555,1452457.0
2012-02-24,40.755,40.765,40.56,40.64,744716.0
2012-02-27,40.68,40.89,40.445,40.74,249438.0
2012-02-28,32.005,33.665,30.785,32.365,7246621.0
2012-02-29,32.365,32.365,30.91,31.5,6664257.0
2012-03-01,31.565,33.26,31.565,32.73,3476615.0
2012-03-02,33.46,34.34,33.075,33.69,2806816.0
2012-03-05,34.11,34.18,32.445,33.135,998883.0
2012-03-06,32.84,32.84,31.72,31.83,1819052.0
2012-03-07,32.165,32.63,31.77,32.445,809031.0
2012-03-08,32.805,33.68,32.585,33.495,1118220.0
2012-03-09,33.64,33.655,32.955,33.185,621157.0
2012-03-12,33.25,33.27,32.965,33.17,397467.0
2012-03-13,33.225,33.69,33.14,33.69,594308.0
2012-03-14,33.86,34.07,33.115,33.435,537372.0
2012-03-15,33.595,33.79,33.15,33.355,394794.0
2012-03-16,33.355,33.49,32.94,33.1,1065658.0
2012-03-19,33.015,33.615,32.99,33.455,583724.0
2012-03-20,33.49,33.65,32.715,32.78,1195820.0
2012-03-21,33.005,33.17,32.5,32.555,576205.0
2012-03-22,32.67,32.73,32.24,32.51,784888.0
2012-03-23,32.755,33.27,32.635,33.075,424109.0
2012-03-26,32.425,35.28,31.585,34.795,2844870.0
2012-03-27,35.08,35.995,35.035,35.12,3575984.0
2012-03-28,34.96,35.035,33.31,33.595,1145500.0
2012-03-29,33.63,34.155,32.715,33.57,786357.0
2012-03-30,34.01,34.145,33.435,33.63,611954.0
2012-04-02,33.805,34.465,33.695,34.32,1136998.0
2012-04-03,34.05,34.195,33.46,34.04,771224.0
2012-04-04,33.515,34.01,33.465,33.985,585464.0
2012-04-05,33.71,34.145,33.525,33.595,497183.0
2012-04-09,33.32,33.625,33.27,33.44,269891.0
2012-04-10,33.27,33.405,32.635,32.755,808007.0
2012-04-11,32.805,33.62,32.795,33.405,537309.0
2012-04-12,33.57,34.035,33.23,33.93,251206.0
2012-04-13,33.875,33.875,31.495,32.52,2493452.0
2012-04-16,32.46,32.71,31.68,32.44,1015103.0
2012-04-17,32.6,33.35,32.535,33.27,1114216.0
2012-04-18,33.015,33.025,32.4,32.72,545644.0
2012-04-19,32.655,33.21,32.535,32.645,848424.0
2012-04-20,32.74,33.82,32.66,33.235,863958.0
2012-04-23,32.85,32.85,31.62,31.62,964062.0
2012-04-24,31.61,31.94,30.79,30.985,1358121.0
2012-04-25,31.36,31.365,29.57,30.23,1430125.0
2012-04-26,30.275,31.28,30.07,31.145,840624.0
2012-04-27,31.325,31.4,31.17,31.305,435820.0
2012-04-30,31.12,31.545,30.825,31.45,749336.0
2012-05-01,31.585,32.68,31.485,32.62,1269214.0
2012-05-02,32.6,32.6,32.025,32.22,543093.0
2012-05-03,32.12,32.325,31.19,31.595,1529066.0
2012-05-04,31.755,31.78,30.605,31.105,588588.0
2012-05-07,30.91,31.12,30.51,31.08,463379.0
2012-05-08,31.055,31.435,30.445,31.375,910439.0
2012-05-09,31.35,31.35,30.97,31.105,495512.0
2012-05-10,30.91,31.415,30.91,31.365,429422.0
2012-05-11,31.13,31.96,31.12,31.34,228153.0
2012-05-14,31.225,31.275,30.915,31.085,647453.0
2012-05-15,31.11,31.46,30.91,31.13,280252.0
2012-05-16,31.34,31.64,31.01,31.195,698094.0
2012-05-17,31.46,31.52,30.54,30.635,529666.0
2012-05-18,30.915,31.3,30.635,31.0,254851.0
2012-05-22,31.435,31.725,30.985,31.085,1063104.0
2012-05-23,30.85,32.985,30.55,32.715,497136.0
2012-05-24,32.885,34.265,32.67,33.94,862291.0
2012-05-25,33.93,33.93,33.14,33.71,266731.0
2012-05-28,33.445,33.87,33.44,33.865,986092.0
2012-05-29,33.93,34.205,33.61,34.07,478281.0
2012-05-30,34.045,34.045,31.715,32.245,1153372.0
2012-05-31,32.575,32.96,32.22,32.49,723710.0
2012-06-01,31.93,32.315,31.48,31.65,691904.0
2012-06-04,31.65,31.945,31.11,31.64,258206.0
2012-06-05,31.65,32.755,31.65,32.67,616734.0
2012-06-06,33.005,33.785,32.775,33.38,389341.0
2012-06-07,33.235,33.93,33.225,33.42,386854.0
2012-06-08,33.24,33.87,32.72,32.815,604388.0
2012-06-11,33.225,33.295,32.405,32.51,171055.0
2012-06-12,32.57,33.41,32.245,33.285,624400.0
2012-06-13,33.225,34.025,33.095,33.44,495876.0
2012-06-14,33.625,34.07,33.235,34.06,294089.0
2012-06-15,33.87,34.155,33.66,33.94,899834.0
2012-06-18,33.71,34.885,33.65,34.74,467674.0
2012-06-19,34.885,35.625,34.775,35.31,458464.0
2012-06-20,35.225,35.235,33.515,33.555,618257.0
2012-06-21,33.54,34.07,32.72,32.8,447662.0
2012-06-22,33.055,33.32,32.595,32.85,332422.0
2012-06-25,32.5,32.705,31.88,31.93,279249.0
2012-06-26,31.945,32.33,31.255,31.795,1784502.0
2012-06-27,31.945,32.33,31.87,32.29,220833.0
2012-06-28,32.16,32.16,31.715,32.03,220546.0
2012-06-29,32.415,32.755,32.245,32.49,223646.0
2012-07-03,32.465,33.385,32.4,33.14,264442.0
2012-07-04,33.285,33.44,33.08,33.44,179536.0
2012-07-05,33.44,33.66,32.895,32.98,256928.0
2012-07-06,32.79,32.875,32.33,32.55,160493.0
2012-07-09,32.55,32.8,32.21,32.72,166017.0
2012-07-10,32.67,32.97,32.415,32.695,261918.0
2012-07-11,32.805,33.18,32.535,32.775,202713.0
2012-07-12,32.765,32.765,32.22,32.46,232956.0
2012-07-13,32.655,32.84,32.51,32.655,160046.0
2012-07-16,32.585,32.995,32.52,32.875,207678.0
2012-07-17,33.005,34.045,32.95,33.905,314363.0
2012-07-18,33.985,34.05,33.445,33.615,229816.0
2012-07-19,33.66,33.78,32.715,33.24,296856.0
2012-07-20,32.96,33.47,32.63,33.01,134589.0
2012-07-23,32.56,32.72,32.29,32.49,236246.0
2012-07-24,32.375,33.295,32.375,32.84,152696.0
2012-07-25,32.985,33.785,32.885,33.66,285831.0
2012-07-26,33.855,34.13,33.105,33.6,283708.0
2012-07-27,33.66,34.22,33.465,34.015,228066.0
2012-07-30,34.145,34.46,33.83,33.96,282404.0
2012-07-31,34.23,34.275,33.67,33.7,175315.0
2012-08-01,33.96,34.205,33.785,34.095,203980.0
2012-08-02,33.96,34.46,33.67,34.29,273061.0
2012-08-03,33.225,33.225,32.29,32.545,1075755.0
2012-08-07,32.67,32.79,31.945,32.17,930277.0
2012-08-08,32.085,32.585,31.915,31.915,914254.0
2012-08-09,32.025,32.15,31.81,31.845,269165.0
2012-08-10,31.845,32.05,31.7,31.945,393148.0
2012-08-13,32.21,32.34,31.745,31.76,615450.0
2012-08-14,31.87,31.93,31.59,31.745,514206.0
2012-08-15,31.75,31.87,31.485,31.785,1051297.0
2012-08-16,31.82,32.04,31.775,31.92,1062452.0
2012-08-17,32.04,32.23,31.785,32.06,478477.0
2012-08-20,32.07,32.25,31.865,31.905,352568.0
2012-08-21,32.07,32.1,31.64,31.685,322630.0
2012-08-22,31.53,31.75,31.365,31.605,452989.0
2012-08-23,31.485,31.555,31.1,31.425,157555.0
2012-08-24,31.29,31.75,31.29,31.665,133457.0
2012-08-27,31.59,31.71,31.22,31.28,193033.0
2012-08-28,31.28,31.46,30.905,30.935,252153.0
2012-08-29,31.05,31.145,30.705,30.935,257471.0
2012-08-30,30.85,31.005,30.51,30.57,198836.0
2012-08-31,30.725,30.725,29.995,29.995,444931.0
2012-09-04,30.07,30.165,29.445,29.995,529916.0
2012-09-05,29.91,30.695,29.865,30.365,494230.0
2012-09-06,30.475,30.85,30.405,30.635,474949.0
2012-09-07,30.845,30.91,30.535,30.68,313079.0
2012-09-10,30.725,30.895,30.605,30.755,532066.0
2012-09-11,30.85,31.055,30.765,30.97,218513.0
2012-09-12,31.03,31.17,30.31,30.415,344977.0
2012-09-13,30.335,31.295,30.25,31.235,312733.0
2012-09-14,31.365,33.035,31.295,32.97,791413.0
2012-09-17,32.985,33.825,32.875,33.775,741880.0
2012-09-18,33.765,33.8,33.21,33.37,753398.0
2012-09-19,33.285,33.61,33.0,33.25,254063.0
2012-09-20,33.02,33.175,32.4,32.7,467920.0
2012-09-21,32.59,32.735,32.35,32.505,903912.0
2012-09-24,32.315,32.995,32.31,32.745,259095.0
2012-09-25,32.795,33.42,32.735,33.3,434648.0
2012-09-26,32.94,33.25,32.735,32.84,301508.0
2012-09-27,32.875,33.07,32.625,32.83,313990.0
2012-09-28,32.65,32.78,32.16,32.52,889616.0
2012-10-01,32.52,32.565,31.605,32.22,670021.0
2012-10-02,32.135,32.66,31.92,32.395,517064.0
2012-10-03,32.55,32.555,32.095,32.3,198044.0
2012-10-04,32.445,32.89,32.3,32.78,219495.0
2012-10-05,33.07,33.345,32.565,32.78,326057.0
2012-10-09,32.565,32.745,32.24,32.4,173968.0
2012-10-10,32.265,32.695,32.23,32.375,158761.0
2012-10-11,32.515,32.795,32.35,32.7,263886.0
2012-10-12,32.78,33.035,32.16,32.815,259603.0
2012-10-15,32.7,32.91,32.455,32.91,97406.0
2012-10-16,33.115,33.235,32.875,33.115,252711.0
2012-10-17,32.875,33.33,32.875,33.33,217543.0
2012-10-18,33.38,33.39,33.03,33.18,306065.0
2012-10-19,33.12,33.24,32.67,32.78,531036.0
2012-10-22,32.815,32.995,32.53,32.925,292103.0
2012-10-23,32.59,32.735,32.155,32.695,282376.0
2012-10-24,32.695,33.165,32.41,33.105,301214.0
2012-10-25,33.18,33.295,32.82,33.235,209510.0
2012-10-26,32.985,33.895,32.9,33.51,361309.0
2012-10-29,33.21,33.63,33.21,33.33,100294.0
2012-10-30,33.585,34.62,33.25,34.35,355587.0
2012-10-31,34.41,34.605,34.175,34.475,419392.0
2012-11-01,34.7,34.895,34.28,34.52,420528.0
2012-11-02,35.19,36.595,35.19,36.14,852992.0
2012-11-05,36.745,37.535,36.26,36.895,553038.0
2012-11-06,37.015,37.225,35.795,36.325,571512.0
2012-11-07,35.995,36.525,35.665,35.815,259320.0
2012-11-08,35.625,35.865,34.87,34.87,352108.0
2012-11-09,34.715,35.265,34.485,35.01,592340.0
2012-11-12,35.24,35.995,35.17,35.96,260524.0
2012-11-13,35.65,35.945,35.485,35.54,300090.0
2012-11-14,35.755,35.805,34.3,34.505,1281962.0
2012-11-15,34.73,34.865,34.03,34.075,622444.0
2012-11-16,34.085,34.72,33.775,34.54,350487.0
2012-11-19,35.03,35.995,34.805,35.875,286902.0
2012-11-20,35.755,36.005,35.02,35.185,579166.0
2012-11-21,35.325,35.515,35.03,35.29,316965.0
2012-11-22,35.3,35.735,35.23,35.365,104798.0
2012-11-23,35.505,36.03,35.325,35.79,525200.0
2012-11-26,34.86,35.065,34.18,35.005,1048141.0
2012-11-27,35.145,35.48,34.685,35.245,549017.0
2012-11-28,35.075,35.09,34.055,34.455,635579.0
2012-11-29,33.6,34.145,33.265,33.6,804820.0
2012-11-30,33.31,34.185,33.3,33.945,848236.0
2012-12-03,33.765,33.93,33.085,33.17,747240.0
2012-12-04,32.955,33.04,32.145,32.29,1705844.0
2012-12-05,32.23,32.3,31.785,31.815,659470.0
2012-12-06,32.125,32.3,31.69,31.75,577114.0
2012-12-07,31.875,32.655,31.755,32.525,691275.0
2012-12-10,32.705,33.55,32.575,33.43,1337565.0
2012-12-11,33.555,35.125,33.555,35.065,1238542.0
2012-12-12,35.08,35.61,35.08,35.53,755450.0
2012-12-13,35.245,35.83,35.235,35.825,640979.0
2012-12-14,35.365,35.805,34.9,35.265,432079.0
2012-12-17,35.16,35.58,35.09,35.455,277132.0
2012-12-18,35.265,35.755,35.265,35.375,288483.0
2012-12-19,35.205,35.325,34.635,34.685,441018.0
2012-12-20,34.505,34.97,34.505,34.635,284168.0
2012-12-21,34.645,34.72,34.03,34.375,838062.0
2012-12-24,34.585,34.97,34.23,34.645,251528.0
2012-12-27,34.43,34.805,34.29,34.8,214557.0
2012-12-28,34.48,34.96,34.42,34.555,1001143.0
2012-12-31,34.55,34.96,34.47,34.74,167178.0
2013-01-02,35.235,35.48,35.15,35.365,276770.0
2013-01-03,35.16,35.325,35.15,35.185,820456.0
2013-01-04,35.175,35.325,34.885,35.22,306195.0
2013-01-07,35.205,35.325,35.03,35.195,232830.0
2013-01-08,35.15,35.54,35.15,35.445,360864.0
2013-01-09,35.495,36.47,35.495,36.46,450540.0
2013-01-10,36.615,37.4,36.6,37.125,423775.0
2013-01-11,37.185,37.52,36.945,37.52,384240.0
2013-01-14,37.475,38.125,37.475,37.855,722301.0
2013-01-15,37.85,38.005,37.355,37.91,196395.0
2013-01-16,37.64,37.815,37.315,37.475,293551.0
2013-01-17,37.435,37.995,37.435,37.935,268016.0
2013-01-18,37.91,38.69,37.675,38.22,312541.0
2013-01-21,38.755,38.985,38.39,38.745,206681.0
2013-01-22,38.77,39.02,38.52,38.665,330424.0
2013-01-23,38.51,39.065,38.35,38.995,348361.0
2013-01-24,38.985,39.19,38.64,38.88,340523.0
2013-01-25,38.685,38.985,37.84,38.665,811172.0
2013-01-28,37.91,38.755,37.615,38.415,480103.0
2013-01-29,38.39,38.64,38.125,38.435,308865.0
2013-01-30,38.105,38.47,38.105,38.365,199637.0
2013-01-31,38.13,38.495,37.935,38.38,237236.0
2013-02-01,38.38,39.975,38.38,39.57,638436.0
2013-02-04,38.995,39.425,38.985,39.105,592968.0
2013-02-05,38.995,39.745,38.985,39.655,322537.0
2013-02-06,39.63,40.405,39.63,39.925,664776.0
2013-02-07,40.08,41.115,40.08,40.915,1901583.0
2013-02-08,40.855,41.595,40.76,41.025,375575.0
2013-02-11,40.965,41.525,40.93,41.215,277904.0
2013-02-12,41.225,42.95,41.14,42.775,1118429.0
2013-02-13,42.605,42.735,41.365,42.165,675800.0
2013-02-14,42.165,42.175,41.51,42.095,223999.0
2013-02-15,41.77,42.26,41.64,42.24,530210.0
2013-02-19,42.165,42.26,41.355,42.14,257562.0
2013-02-20,42.045,42.545,41.835,42.39,355704.0
2013-02-21,41.785,42.085,40.9,41.37,913688.0
2013-02-22,40.62,41.335,40.235,40.83,634034.0
2013-02-25,40.805,41.45,40.68,40.77,703980.0
2013-02-26,40.52,41.15,40.425,40.64,239605.0
2013-02-27,40.4,41.055,40.4,40.605,354507.0
2013-02-28,40.415,40.555,40.01,40.165,699927.0
2013-03-01,39.83,40.225,39.51,39.7,510364.0
2013-03-04,39.26,39.45,39.0,39.22,645248.0
2013-03-05,39.19,40.06,39.03,39.13,611026.0
2013-03-06,39.15,39.71,39.055,39.355,348329.0
2013-03-07,39.375,39.715,39.33,39.5,695197.0
2013-03-08,38.64,38.64,36.325,37.055,2089392.0
2013-03-11,36.865,37.255,36.615,37.045,859254.0
2013-03-12,36.875,36.985,36.7,36.97,510146.0
2013-03-13,37.045,37.045,36.375,36.795,499744.0
2013-03-14,36.915,37.375,36.71,37.295,347269.0
2013-03-15,37.22,37.435,37.135,37.305,584836.0
2013-03-18,37.135,37.355,37.115,37.26,555766.0
2013-03-19,37.22,37.29,36.96,37.105,427711.0
2013-03-20,37.4,37.4,37.105,37.29,664912.0
2013-03-21,37.265,37.41,36.69,36.7,371201.0
2013-03-22,36.81,36.94,36.45,36.545,426325.0
2013-03-25,36.415,36.49,35.97,36.035,365929.0
2013-03-26,35.945,36.135,35.74,36.005,411659.0
2013-03-27,35.835,36.26,35.705,36.085,242993.0
2013-03-28,35.895,37.04,35.86,36.83,314910.0
2013-04-01,37.055,37.055,36.17,36.335,189212.0
2013-04-02,36.37,36.855,36.325,36.725,203955.0
2013-04-03,36.38,36.795,35.97,36.38,1268517.0
2013-04-04,36.165,36.45,36.165,36.38,310774.0
2013-04-05,36.205,36.95,35.86,36.845,428563.0
2013-04-08,36.78,37.28,36.57,37.245,302949.0
2013-04-09,37.14,37.705,37.135,37.59,426945.0
2013-04-10,37.59,38.76,37.59,38.735,427609.0
2013-04-11,38.46,38.545,37.8,37.965,269027.0
2013-04-12,37.8,37.87,37.46,37.67,413333.0
2013-04-15,37.245,37.515,36.865,36.935,198494.0
2013-04-16,36.725,37.17,36.49,36.81,336150.0
2013-04-17,36.39,36.715,35.68,36.06,1550371.0
2013-04-18,35.92,36.715,35.72,36.415,249899.0
2013-04-19,35.955,36.9,35.955,36.805,401596.0
2013-04-22,36.665,37.17,36.325,36.935,338288.0
2013-04-23,36.82,37.42,36.71,37.385,162586.0
2013-04-24,37.385,38.675,37.375,37.8,978283.0
2013-04-25,37.88,38.105,37.505,37.75,286011.0
2013-04-26,37.395,37.99,37.23,37.72,248237.0
2013-04-29,36.81,37.715,36.81,37.68,236898.0
2013-04-30,37.46,37.705,36.88,37.66,296067.0
2013-05-01,37.255,37.88,37.245,37.635,480916.0
2013-05-02,36.985,37.505,35.685,35.955,1294953.0
2013-05-03,35.945,36.07,34.97,35.165,799878.0
2013-05-06,35.08,35.455,34.745,34.995,374791.0
2013-05-07,34.9,34.985,34.665,34.82,285575.0
2013-05-08,34.74,35.6,34.57,35.515,416284.0
2013-05-09,35.515,35.84,35.35,35.495,204126.0
2013-05-10,35.645,36.05,35.42,36.005,436967.0
2013-05-13,35.99,35.99,35.735,35.98,224658.0
2013-05-14,36.47,36.93,36.145,36.88,675642.0
2013-05-15,36.59,36.615,36.33,36.4,258401.0
2013-05-16,36.2,36.61,35.955,36.41,246878.0
2013-05-17,36.18,36.66,36.07,36.47,1446680.0
2013-05-21,36.54,37.185,36.375,36.87,295992.0
2013-05-22,36.8,37.66,36.45,36.645,428145.0
2013-05-23,35.365,36.72,35.365,35.79,491735.0
2013-05-24,35.635,35.825,35.365,35.53,696919.0
2013-05-27,35.405,36.14,35.405,35.875,182048.0
2013-05-28,35.745,36.295,35.695,35.935,723198.0
2013-05-29,35.79,35.98,35.43,35.885,294351.0
2013-05-30,35.675,36.05,35.64,35.8,306620.0
2013-05-31,35.65,35.86,35.365,35.565,327834.0
2013-06-03,35.425,35.615,35.06,35.365,307144.0
2013-06-04,35.58,35.71,35.06,35.345,231787.0
2013-06-05,35.06,36.39,34.955,36.27,815223.0
2013-06-06,36.145,36.58,36.06,36.555,619002.0
2013-06-07,36.45,39.585,36.45,38.705,1077094.0
2013-06-10,38.34,39.655,38.115,39.245,1132430.0
2013-06-11,38.465,38.95,38.02,38.67,479872.0
2013-06-12,38.595,38.76,37.87,38.245,544035.0
2013-06-13,38.175,38.735,37.985,38.3,579390.0
2013-06-14,38.045,38.75,38.045,38.235,248116.0
2013-06-17,38.245,38.57,38.22,38.535,168709.0
2013-06-18,38.375,38.535,38.28,38.335,358853.0
2013-06-19,38.15,38.585,38.125,38.42,489888.0
2013-06-20,37.995,38.435,37.715,38.165,2543321.0
2013-06-21,38.035,38.49,37.895,38.375,1111205.0
2013-06-24,38.03,38.29,37.625,37.69,145004.0
2013-06-25,37.88,38.35,37.625,38.35,675862.0
2013-06-26,38.325,39.02,38.325,38.81,358083.0
2013-06-27,38.67,39.35,38.665,39.195,510774.0
2013-06-28,39.005,39.28,38.57,38.7,230955.0
2013-07-02,38.595,39.1,38.35,39.055,162141.0
2013-07-03,38.775,38.97,37.67,38.195,224208.0
2013-07-04,38.28,38.54,37.75,38.455,59809.0
2013-07-05,38.4,38.5,37.855,38.35,1279919.0
2013-07-08,38.48,38.94,38.375,38.645,102676.0
2013-07-09,38.665,38.915,38.065,38.88,193934.0
2013-07-10,38.69,38.865,38.325,38.76,186956.0
2013-07-11,38.925,39.195,38.75,39.065,214385.0
2013-07-12,39.145,39.275,38.5,38.585,261613.0
2013-07-15,38.535,39.045,38.525,38.725,162677.0
2013-07-16,38.76,38.88,38.16,38.48,183548.0
2013-07-17,38.335,38.845,38.2,38.5,277316.0
2013-07-18,38.43,38.935,38.265,38.43,275256.0
2013-07-19,38.34,38.725,38.34,38.665,246057.0
2013-07-22,38.865,38.865,38.55,38.785,172748.0
2013-07-23,38.795,40.17,38.795,39.23,480405.0
2013-07-24,39.075,39.92,39.075,39.58,314807.0
2013-07-25,39.345,40.04,39.345,39.45,247297.0
2013-07-26,39.335,39.84,39.065,39.275,177100.0
2013-07-29,39.11,39.465,38.77,38.84,211374.0
2013-07-30,38.89,39.195,38.28,38.335,670093.0
2013-07-31,38.365,38.41,36.8,37.19,725356.0
2013-08-01,37.27,37.695,37.26,37.455,379189.0
2013-08-02,35.58,36.105,34.885,35.17,1264623.0
2013-08-06,35.17,36.06,34.925,35.77,703679.0
2013-08-07,35.71,35.72,34.955,35.365,551858.0
2013-08-08,35.65,35.78,35.275,35.465,375494.0
2013-08-09,35.495,35.52,35.085,35.145,183773.0
2013-08-12,35.145,35.275,34.97,35.125,206144.0
2013-08-13,35.32,35.64,35.16,35.495,321231.0
2013-08-14,35.64,35.765,35.29,35.475,357150.0
2013-08-15,35.39,35.545,35.02,35.31,308687.0
2013-08-16,35.215,35.93,35.18,35.915,205730.0
2013-08-19,35.81,35.905,34.87,35.04,344304.0
2013-08-20,35.04,35.53,34.915,35.005,378009.0
2013-08-21,34.97,35.02,34.61,34.825,265708.0
2013-08-22,34.755,35.16,34.695,35.115,310963.0
2013-08-23,35.185,35.38,34.865,35.09,199739.0
2013-08-26,35.24,35.29,34.95,35.02,167761.0
2013-08-27,34.87,35.275,34.565,34.635,274761.0
2013-08-28,34.81,35.145,34.645,34.94,191084.0
2013-08-29,35.02,35.285,34.94,35.215,178274.0
2013-08-30,35.255,35.36,34.66,34.66,337293.0
2013-09-03,34.695,35.08,34.685,34.915,329369.0
2013-09-04,34.985,35.825,34.785,35.555,379541.0
2013-09-05,35.64,36.055,35.52,36.0,302781.0
2013-09-06,36.09,36.185,35.815,35.88,244108.0
2013-09-09,35.915,36.3,35.87,36.265,188893.0
2013-09-10,36.15,36.59,36.035,36.44,333391.0
2013-09-11,36.315,36.475,36.035,36.205,230461.0
2013-09-12,36.08,36.21,35.66,35.895,167140.0
2013-09-13,35.95,35.99,35.765,35.885,223254.0
2013-09-16,35.88,36.335,35.88,36.3,323481.0
2013-09-17,36.3,36.625,36.185,36.545,227109.0
2013-09-18,36.44,36.525,36.0,36.135,244938.0
2013-09-19,35.93,36.21,35.93,36.115,586037.0
2013-09-20,36.405,36.66,36.0,36.195,631905.0
2013-09-23,35.955,36.29,35.915,36.0,260330.0
2013-09-24,35.985,36.56,35.985,36.415,202153.0
2013-09-25,36.37,36.465,36.08,36.205,134018.0
2013-09-26,36.045,36.65,36.045,36.335,245101.0
2013-09-27,36.135,36.475,36.09,36.22,150472.0
2013-09-30,36.22,37.93,36.22,37.095,586838.0
2013-10-01,37.115,38.365,37.095,38.26,658010.0
2013-10-02,38.015,39.03,37.825,38.54,1171181.0
2013-10-03,38.725,39.515,38.715,39.145,1721503.0
2013-10-04,38.89,39.355,38.815,39.085,234416.0
2013-10-07,38.83,39.155,38.655,38.82,209117.0
2013-10-08,38.64,38.92,38.445,38.595,201851.0
2013-10-09,38.4,38.96,38.105,38.69,285025.0
2013-10-10,38.77,39.25,38.77,39.1,222369.0
2013-10-11,38.9,39.55,38.63,38.78,253530.0
2013-10-15,38.54,38.725,38.21,38.655,186895.0
2013-10-16,36.135,37.185,35.915,36.905,883119.0
2013-10-17,36.79,36.955,36.7,36.92,326984.0
2013-10-18,36.94,37.5,36.875,37.305,295140.0
2013-10-21,37.41,37.65,37.225,37.535,270322.0
2013-10-22,37.665,37.9,37.51,37.665,408996.0
2013-10-23,37.655,38.14,37.37,37.79,311599.0
2013-10-24,37.755,38.25,37.755,38.175,186151.0
2013-10-25,38.025,38.54,37.84,38.4,327337.0
2013-10-28,38.285,38.48,38.165,38.26,345217.0
2013-10-29,38.375,38.445,38.07,38.32,179393.0
2013-10-30,38.2,38.35,37.895,38.165,130968.0
2013-10-31,37.9,38.54,37.665,38.375,390924.0
2013-11-01,37.91,39.11,37.91,38.995,516061.0
2013-11-04,39.065,40.705,39.065,40.31,724334.0
2013-11-05,40.125,40.6,39.81,40.565,331676.0
2013-11-06,40.645,41.09,40.59,41.08,310380.0
2013-11-07,40.82,41.335,40.725,41.005,281018.0
2013-11-08,40.73,41.335,40.68,41.16,180756.0
2013-11-11,41.17,41.3,40.76,40.835,144003.0
2013-11-12,40.645,41.05,40.31,40.775,220380.0
2013-11-13,40.83,41.595,40.685,41.33,346504.0
2013-11-14,41.24,41.83,41.24,41.64,342740.0
2013-11-15,41.745,41.825,41.33,41.46,335731.0
2013-11-18,41.4,41.945,41.385,41.435,265600.0
2013-11-19,41.295,41.745,41.285,41.385,366184.0
2013-11-20,41.295,41.605,41.03,41.27,297144.0
2013-11-21,41.065,41.585,41.065,41.49,362825.0
2013-11-22,41.345,41.69,41.24,41.575,382039.0
2013-11-25,41.4,41.665,41.385,41.56,172025.0
2013-11-26,41.505,41.68,41.12,41.285,271200.0
2013-11-27,41.18,41.715,41.1,41.1,364324.0
2013-11-28,41.065,41.375,41.065,41.26,49435.0
2013-11-29,41.425,41.795,41.34,41.4,212789.0
2013-12-02,41.16,42.025,41.12,41.785,301745.0
2013-12-03,41.48,42.015,41.055,41.385,186018.0
2013-12-04,41.12,41.4,40.405,41.085,167595.0
2013-12-05,41.065,41.295,40.695,40.9,185852.0
2013-12-06,40.87,41.09,40.775,40.89,177158.0
2013-12-09,40.81,41.005,40.415,40.495,137250.0
2013-12-10,40.325,40.51,40.17,40.355,303700.0
2013-12-11,40.31,40.355,39.835,39.965,285831.0
2013-12-12,39.875,40.535,39.875,40.345,352653.0
2013-12-13,40.405,40.915,40.07,40.58,273812.0
2013-12-16,40.51,41.505,40.51,41.31,429247.0
2013-12-17,41.27,41.815,40.98,41.16,351155.0
2013-12-18,41.25,41.795,41.05,41.655,200522.0
2013-12-19,41.56,41.86,41.435,41.69,199612.0
2013-12-20,41.825,42.255,41.41,41.63,813708.0
2013-12-23,41.875,42.155,41.595,41.875,183272.0
2013-12-24,41.98,42.2,41.825,42.085,75228.0
2013-12-27,42.115,42.165,41.735,41.97,108667.0
2013-12-30,41.875,42.165,41.785,42.12,89950.0
2013-12-31,42.165,42.255,42.01,42.07,122382.0
2014-01-02,41.97,42.165,41.575,41.68,195942.0
2014-01-03,41.62,42.15,41.41,42.12,239839.0
2014-01-06,41.9,42.165,41.665,42.035,180624.0
2014-01-07,41.98,42.165,41.785,42.025,206908.0
2014-01-08,41.97,42.65,41.83,42.45,306840.0
2014-01-09,42.41,43.09,42.15,42.905,218886.0
2014-01-10,42.995,43.405,42.86,43.38,245018.0
2014-01-13,43.285,43.645,43.09,43.515,221502.0
2014-01-14,43.505,43.77,43.425,43.505,363271.0
2014-01-15,43.44,43.885,43.44,43.69,219656.0
2014-01-16,43.575,43.83,43.31,43.785,208227.0
2014-01-17,43.52,43.53,42.115,42.22,445928.0
2014-01-20,41.955,42.825,41.955,42.81,119170.0
2014-01-21,42.755,43.31,42.64,42.905,288005.0
2014-01-22,42.81,42.855,42.335,42.405,503779.0
2014-01-23,42.255,42.51,41.805,42.085,292648.0
2014-01-24,41.965,42.08,41.215,41.26,220895.0
2014-01-27,41.345,41.565,40.67,41.375,204948.0
2014-01-28,41.205,41.735,41.03,41.345,162251.0
2014-01-29,41.04,41.46,40.545,41.065,168563.0
2014-01-30,41.05,41.27,40.8,41.1,269435.0
2014-01-31,40.68,40.915,40.345,40.68,336705.0
2014-02-03,40.58,40.715,40.02,40.22,291546.0
2014-02-04,40.21,40.485,39.84,40.23,355696.0
2014-02-05,40.37,41.665,40.24,40.96,399390.0
2014-02-06,41.1,41.4,40.935,41.295,256596.0
2014-02-07,41.46,41.55,41.135,41.345,219857.0
2014-02-10,41.365,41.48,41.085,41.235,114743.0
2014-02-11,41.18,41.505,41.155,41.24,183658.0
2014-02-12,41.345,41.76,41.2,41.285,206124.0
2014-02-13,41.235,41.9,41.2,41.68,227799.0
2014-02-14,41.515,41.595,41.24,41.31,189772.0
2014-02-18,41.25,41.495,41.185,41.4,160563.0
2014-02-19,41.365,42.175,41.305,41.61,153298.0
2014-02-20,41.645,41.99,41.32,41.78,191161.0
2014-02-21,41.825,42.035,41.385,41.655,148966.0
2014-02-24,41.825,42.685,41.575,42.675,368917.0
2014-02-25,42.555,42.775,42.35,42.745,258552.0
2014-02-26,42.78,43.16,42.52,43.0,292420.0
2014-02-27,42.79,43.715,42.79,43.635,353380.0
2014-02-28,43.47,44.105,43.365,43.46,418983.0
2014-03-03,41.595,42.705,41.595,42.705,247635.0
2014-03-04,42.88,43.365,42.545,42.925,340368.0
2014-03-05,42.815,43.115,42.105,42.58,341273.0
2014-03-06,40.97,41.04,40.5,40.835,514142.0
2014-03-07,41.55,42.855,41.26,42.65,821309.0
2014-03-10,42.45,42.64,42.08,42.305,253454.0
2014-03-11,42.21,42.255,41.42,41.515,609014.0
2014-03-12,41.275,41.7,41.215,41.62,1018477.0
2014-03-13,41.41,41.565,40.935,41.11,370746.0
2014-03-14,40.995,41.16,40.67,40.8,214813.0
2014-03-17,40.845,41.17,40.49,41.135,157331.0
2014-03-18,41.19,41.93,41.19,41.545,220611.0
2014-03-19,41.65,41.65,41.365,41.57,127027.0
2014-03-20,41.57,41.86,41.43,41.55,102468.0
2014-03-21,41.5,41.94,41.5,41.57,480962.0
2014-03-24,41.625,41.985,41.55,41.925,215788.0
2014-03-25,41.925,42.12,41.755,41.86,167821.0
2014-03-26,41.825,42.01,41.235,41.47,139229.0
2014-03-27,41.47,41.97,41.24,41.835,230985.0
2014-03-28,41.97,42.275,41.695,42.235,390822.0
2014-03-31,42.32,42.78,42.135,42.775,227708.0
2014-04-01,42.775,43.18,42.64,42.87,276772.0
2014-04-02,42.765,43.075,42.63,42.94,211149.0
2014-04-03,42.66,43.19,42.625,42.915,421853.0
2014-04-04,43.075,43.27,42.74,42.915,279598.0
2014-04-07,42.825,43.135,42.49,42.695,277323.0
2014-04-08,42.915,42.915,42.34,42.535,171860.0
2014-04-09,42.51,43.19,42.24,42.275,290361.0
2014-04-10,42.205,42.225,41.605,41.755,305659.0
2014-04-11,41.825,41.96,41.355,41.5,471693.0
2014-04-14,41.58,41.995,41.17,41.56,272877.0
2014-04-15,41.465,41.825,41.41,41.605,358590.0
2014-04-16,41.615,41.975,41.595,41.81,155584.0
2014-04-17,41.55,42.045,41.55,41.755,227143.0
2014-04-21,41.63,41.915,41.615,41.775,142543.0
2014-04-22,41.825,42.16,41.765,41.975,224512.0
2014-04-23,41.94,42.18,41.65,42.18,181084.0
2014-04-24,42.25,42.995,42.005,42.755,435003.0
2014-04-25,42.665,42.93,42.135,42.42,361146.0
2014-04-28,42.515,42.79,42.205,42.55,350425.0
2014-04-29,42.64,42.89,42.64,42.71,168430.0
2014-04-30,42.765,44.24,42.74,43.995,604212.0
2014-05-01,43.775,43.975,43.135,43.905,197712.0
2014-05-02,48.225,48.225,45.755,46.135,3087833.0
2014-05-05,45.34,46.145,44.96,45.155,546141.0
2014-05-06,44.85,45.04,44.225,44.755,420994.0
2014-05-07,44.56,45.7,44.55,45.65,271027.0
2014-05-08,46.755,47.225,45.16,45.675,972518.0
2014-05-09,45.365,45.765,43.89,44.09,1022694.0
2014-05-12,44.7,45.18,44.545,45.125,538335.0
2014-05-13,45.305,45.735,44.87,45.285,493005.0
2014-05-14,45.445,46.195,45.435,46.01,408991.0
2014-05-15,45.815,46.055,44.95,45.25,417700.0
2014-05-16,45.135,45.285,44.325,45.04,266019.0
2014-05-20,45.225,45.385,44.55,45.03,188710.0
2014-05-21,44.685,45.605,44.665,45.365,315431.0
2014-05-22,45.375,45.955,45.28,45.785,176622.0
2014-05-23,45.715,46.005,45.34,45.82,155836.0
2014-05-26,45.89,46.125,45.465,45.73,48892.0
2014-05-27,45.695,46.415,45.645,46.355,369244.0
2014-05-28,46.24,46.53,46.025,46.21,210299.0
2014-05-29,46.23,46.37,45.695,46.08,275362.0
2014-05-30,45.955,46.675,45.75,46.565,203224.0
2014-06-02,46.46,46.575,46.245,46.495,281241.0
2014-06-03,46.345,47.92,46.345,47.545,498850.0
2014-06-04,47.35,47.65,47.135,47.41,377631.0
2014-06-05,47.5,48.17,47.34,47.785,522789.0
2014-06-06,47.76,48.96,47.605,48.81,448413.0
2014-06-09,48.895,49.29,48.63,48.835,394455.0
2014-06-10,48.675,48.96,48.3,48.31,376866.0
2014-06-11,48.07,48.32,47.565,47.865,482244.0
2014-06-12,47.685,47.865,47.145,47.26,377201.0
2014-06-13,47.205,47.855,47.1,47.635,301636.0
2014-06-16,47.455,48.39,47.25,48.255,229206.0
2014-06-17,48.125,48.275,47.685,47.805,211777.0
2014-06-18,47.36,47.805,47.045,47.25,232019.0
2014-06-19,47.25,47.615,46.915,47.055,247579.0
2014-06-20,46.95,47.12,46.15,46.585,838725.0
2014-06-23,46.72,48.185,46.585,47.395,711319.0
2014-06-24,48.24,49.65,48.05,49.485,1099738.0
2014-06-25,49.35,49.85,48.93,49.18,532290.0
2014-06-26,48.985,49.455,48.985,49.21,224972.0
2014-06-27,49.04,49.865,49.005,49.77,279034.0
2014-06-30,49.65,50.205,49.5,49.89,195563.0
2014-07-02,49.695,50.495,49.58,50.31,247753.0
2014-07-03,50.17,50.71,50.07,50.4,361643.0
2014-07-04,50.07,50.85,50.05,50.47,65035.0
2014-07-07,50.32,50.46,49.535,49.74,335519.0
2014-07-08,49.61,49.91,48.87,49.85,569105.0
2014-07-09,49.785,50.21,49.705,50.095,199257.0
2014-07-10,49.545,49.695,49.12,49.455,137150.0
2014-07-11,49.715,49.955,49.37,49.805,171008.0
2014-07-14,49.75,50.195,49.45,49.85,173443.0
2014-07-15,49.775,50.14,49.49,49.9,197870.0
2014-07-16,49.81,50.435,49.68,50.31,184956.0
2014-07-17,50.205,50.285,49.615,49.74,183053.0
2014-07-18,49.69,50.195,49.61,50.035,179015.0
2014-07-21,49.875,50.45,49.81,50.195,138022.0
2014-07-22,50.4,50.41,49.97,50.115,174239.0
2014-07-23,50.035,50.4,49.83,50.16,159009.0
2014-07-24,50.265,50.285,49.85,50.24,434227.0
2014-07-25,50.095,51.785,50.095,51.33,867588.0
2014-07-28,51.165,51.25,50.62,50.7,173416.0
2014-07-29,50.445,51.13,50.285,50.895,207020.0
2014-07-30,50.685,52.0,50.675,51.98,1081287.0
2014-07-31,51.655,52.08,51.21,51.21,588416.0
2014-08-01,51.225,51.76,50.8,51.11,144242.0
2014-08-05,51.455,52.375,51.135,52.285,425377.0
2014-08-06,51.61,53.015,51.43,52.355,709484.0
2014-08-07,52.87,52.895,51.93,52.115,366028.0
2014-08-08,51.28,51.385,50.025,50.595,576454.0
2014-08-11,50.54,51.725,50.425,50.87,575266.0
2014-08-12,50.87,51.055,50.095,50.14,485789.0
2014-08-13,50.14,50.32,49.695,49.82,320827.0
2014-08-14,49.74,50.255,49.69,50.07,280434.0
2014-08-15,49.99,50.22,49.36,49.545,305454.0
2014-08-18,49.695,50.015,49.475,49.53,220714.0
2014-08-19,49.49,49.775,49.285,49.645,196701.0
2014-08-20,49.645,50.195,49.195,50.135,264565.0
2014-08-21,50.52,50.525,49.77,49.85,189276.0
2014-08-22,49.945,50.16,49.85,50.045,196085.0
2014-08-25,50.26,50.525,50.1,50.33,192725.0
2014-08-26,50.24,50.76,50.01,50.08,141266.0
2014-08-27,50.27,50.315,49.83,50.25,404130.0
2014-08-28,50.07,50.395,49.58,50.27,405945.0
2014-08-29,50.24,50.43,49.615,49.715,281241.0
2014-09-02,49.625,50.125,49.125,49.9,212811.0
2014-09-03,50.02,50.715,50.02,50.485,297861.0
2014-09-04,50.44,50.475,49.775,49.955,217099.0
2014-09-05,49.645,49.92,49.42,49.555,126110.0
2014-09-08,49.555,49.895,49.08,49.445,151780.0
2014-09-09,49.545,49.61,49.045,49.195,299300.0
2014-09-10,49.025,49.27,48.475,48.57,216348.0
2014-09-11,48.295,48.295,47.52,47.795,628117.0
2014-09-12,47.645,48.555,47.635,48.16,247578.0
2014-09-15,48.195,48.545,47.955,48.115,192632.0
2014-09-16,47.975,48.285,47.645,48.115,337059.0
2014-09-17,47.91,48.115,47.215,47.455,287922.0
2014-09-18,47.43,47.785,47.15,47.735,407987.0
2014-09-19,47.49,47.875,46.5,46.875,819846.0
2014-09-22,46.69,47.0,46.11,46.42,465796.0
2014-09-23,46.315,46.59,46.02,46.485,210651.0
2014-09-24,46.44,46.625,46.16,46.52,286744.0
2014-09-25,46.42,46.485,45.985,46.43,318560.0
2014-09-26,46.36,46.66,46.065,46.57,279802.0
2014-09-29,46.33,46.475,45.77,46.18,220845.0
2014-09-30,46.24,46.285,45.34,46.045,270068.0
2014-10-01,45.93,46.885,45.58,46.525,280892.0
2014-10-02,46.965,47.475,46.525,46.805,409783.0
2014-10-03,47.225,47.375,46.375,46.4,362846.0
2014-10-06,46.49,46.785,45.785,45.9,224818.0
2014-10-07,45.775,47.07,45.545,46.375,539175.0
2014-10-08,45.44,46.16,45.44,45.615,622947.0
2014-10-09,45.385,45.49,43.475,44.535,497678.0
2014-10-10,43.91,44.195,42.86,43.285,383814.0
2014-10-14,42.885,43.535,42.235,42.33,435316.0
2014-10-15,42.315,42.795,41.69,41.865,393492.0
2014-10-16,41.465,43.58,41.285,42.92,763092.0
2014-10-17,43.205,43.36,42.44,42.75,470244.0
2014-10-20,42.75,43.17,42.41,43.0,280161.0
2014-10-21,43.25,43.895,42.77,43.58,712828.0
2014-10-22,43.805,43.805,41.785,42.32,520381.0
2014-10-23,42.525,43.365,42.41,43.0,602210.0
2014-10-24,42.895,43.68,42.52,43.615,243901.0
2014-10-27,43.43,43.43,42.195,42.455,181657.0
2014-10-28,42.445,43.09,42.36,42.94,238761.0
2014-10-29,43.035,43.09,42.135,42.455,327429.0
2014-10-30,42.33,42.885,42.17,42.535,186479.0
2014-10-31,42.84,43.44,42.5,43.36,335574.0
2014-11-03,43.395,43.52,42.35,42.49,282468.0
2014-11-04,42.41,42.545,40.565,40.59,724473.0
2014-11-05,40.84,42.02,40.84,41.25,426542.0
2014-11-06,38.615,39.465,37.68,37.92,1544871.0
2014-11-07,38.485,39.735,38.18,39.65,807942.0
2014-11-10,39.94,39.94,38.83,39.65,479847.0
2014-11-11,39.735,39.735,38.945,39.33,378039.0
2014-11-12,39.275,39.9,38.885,39.83,450800.0
2014-11-13,39.955,40.0,39.025,39.065,464562.0
2014-11-14,38.99,39.045,38.27,38.75,437499.0
2014-11-17,38.9,39.37,38.75,38.955,302866.0
2014-11-18,39.135,39.325,38.875,39.145,496211.0
2014-11-19,39.28,39.28,38.605,39.2,383144.0
2014-11-20,38.985,39.465,38.985,39.43,233362.0
2014-11-21,39.64,39.945,39.45,39.505,342941.0
2014-11-24,39.745,39.935,39.34,39.72,188345.0
2014-11-25,39.87,40.17,39.6,40.085,284717.0
2014-11-26,39.95,40.3,39.64,39.79,151068.0
2014-11-27,39.995,40.205,39.51,39.755,127222.0
2014-11-28,39.7,39.7,38.66,38.805,252861.0
2014-12-01,39.595,39.595,36.73,36.83,573405.0
2014-12-02,37.045,37.045,36.13,36.89,424162.0
2014-12-03,36.99,37.84,36.605,37.69,563876.0
2014-12-04,37.8,37.805,36.945,37.315,637698.0
2014-12-05,37.205,37.365,36.9,37.25,399355.0
2014-12-08,36.98,36.98,34.745,35.105,462374.0
2014-12-09,35.005,36.925,34.925,36.9,557848.0
2014-12-10,36.955,36.965,35.885,36.26,598012.0
2014-12-11,36.225,36.955,36.145,36.54,556192.0
2014-12-12,36.065,36.79,35.68,36.45,373287.0
2014-12-15,36.35,37.045,36.145,37.015,419155.0
2014-12-16,36.785,38.41,36.54,37.655,785844.0
2014-12-17,37.71,38.445,37.26,38.075,717628.0
2014-12-18,38.56,38.83,37.76,38.58,688824.0
2014-12-19,39.055,39.055,37.905,38.47,1375183.0
2014-12-22,38.255,38.93,38.155,38.455,298420.0
2014-12-23,38.48,39.145,38.28,39.065,380707.0
2014-12-24,39.245,40.115,38.84,39.865,183746.0
2014-12-29,39.865,40.545,39.315,39.385,203327.0
2014-12-30,39.505,39.79,39.09,39.45,250573.0
2014-12-31,39.405,40.23,39.16,39.78,107374.0
2015-01-02,39.995,40.31,39.64,39.97,152834.0
2015-01-05,39.72,39.95,37.78,38.075,299723.0
2015-01-06,37.885,38.335,37.62,38.195,247303.0
2015-01-07,38.28,38.505,37.67,37.8,356090.0
2015-01-08,37.835,38.32,37.5,37.78,422891.0
2015-01-09,37.71,38.04,37.455,37.655,451463.0
2015-01-12,37.27,37.475,36.62,36.855,357545.0
2015-01-13,37.08,37.49,36.65,36.965,300633.0
2015-01-14,36.53,37.305,36.395,37.07,514175.0
2015-01-15,36.9,37.33,36.505,36.62,340050.0
2015-01-16,36.38,37.34,36.38,37.15,395612.0
2015-01-19,36.88,37.71,36.865,37.68,90975.0
2015-01-20,37.71,37.71,36.685,36.785,453129.0
2015-01-21,36.73,37.52,36.72,37.115,513355.0
2015-01-22,37.34,38.245,37.27,38.165,467496.0
2015-01-23,38.245,39.34,38.21,38.985,355212.0
2015-01-26,39.035,40.345,38.99,39.95,508566.0
2015-01-27,39.505,39.55,38.73,39.34,363956.0
2015-01-28,39.43,39.645,37.97,38.175,371924.0
2015-01-29,38.075,38.29,37.67,38.175,274445.0
2015-01-30,37.805,38.29,37.6,37.755,427106.0
2015-02-02,38.435,38.595,37.975,38.335,373398.0
2015-02-03,38.515,39.475,38.175,39.335,475913.0
2015-02-04,39.315,39.395,38.66,38.76,314899.0
2015-02-05,38.93,39.82,38.895,39.02,284065.0
2015-02-06,39.19,39.8,39.0,39.43,168559.0
2015-02-09,39.27,39.95,39.055,39.555,189394.0
2015-02-10,39.665,39.825,38.685,38.75,327036.0
2015-02-11,38.74,39.665,38.57,39.61,357889.0
2015-02-12,38.605,40.31,38.535,40.105,262183.0
2015-02-13,40.4,40.4,39.505,39.655,206836.0
2015-02-17,39.655,40.215,39.19,39.735,247801.0
2015-02-18,39.575,40.175,39.16,39.245,327166.0
2015-02-19,38.335,38.365,35.775,36.48,1812352.0
2015-02-20,36.45,36.745,35.195,35.265,1159600.0
2015-02-23,35.075,35.425,34.42,35.165,1905950.0
2015-02-24,35.13,35.905,35.12,35.635,651808.0
2015-02-25,35.85,35.85,35.49,35.66,442658.0
2015-02-26,35.635,35.795,35.41,35.425,285703.0
2015-02-27,35.465,35.68,35.295,35.32,288111.0
2015-03-02,35.425,35.805,35.32,35.545,290874.0
2015-03-03,35.545,35.59,35.265,35.5,353998.0
2015-03-04,35.66,36.245,35.445,35.525,375424.0
2015-03-05,35.555,35.555,32.86,33.19,2140554.0
2015-03-06,33.505,33.83,32.535,32.94,1330037.0
2015-03-09,33.425,33.83,32.555,33.535,677115.0
2015-03-10,33.48,33.48,32.805,32.94,485238.0
2015-03-11,32.995,34.61,32.895,34.475,741580.0
2015-03-12,34.7,36.88,34.585,36.875,1057250.0
2015-03-13,36.585,37.05,36.345,36.925,1353378.0
2015-03-16,37.43,37.43,36.235,36.29,463024.0
2015-03-17,36.09,36.315,35.46,35.62,618528.0
2015-03-18,36.12,36.95,35.485,36.535,1010967.0
2015-03-19,36.535,37.265,36.245,36.66,701775.0
2015-03-20,36.82,37.055,36.48,36.875,755804.0
2015-03-23,36.585,36.975,36.39,36.595,361420.0
2015-03-24,36.535,36.985,36.21,36.84,254748.0
2015-03-25,36.975,37.21,36.625,36.995,779399.0
2015-03-26,36.95,37.12,36.595,36.975,354875.0
2015-03-27,36.82,37.03,35.98,35.99,431671.0
2015-03-30,36.0,36.2,35.7,35.73,303574.0
2015-03-31,35.565,35.61,35.275,35.53,377778.0
2015-04-01,35.375,35.84,35.25,35.505,412307.0
2015-04-02,35.465,35.83,35.46,35.605,257696.0
2015-04-06,35.61,36.35,35.55,36.28,274802.0
2015-04-07,36.405,37.3,36.36,36.83,329763.0
2015-04-08,36.92,36.975,36.315,36.68,237618.0
2015-04-09,36.55,37.67,36.55,37.66,504203.0
2015-04-10,37.58,37.915,37.175,37.24,257275.0
2015-04-13,37.24,37.43,37.1,37.24,175641.0
2015-04-14,37.245,37.815,37.24,37.545,310640.0
2015-04-15,37.6,38.945,37.42,38.745,527379.0
2015-04-16,39.3,39.965,39.145,39.39,577946.0
2015-04-17,39.63,39.75,39.01,39.505,311666.0
2015-04-20,39.525,39.72,39.08,39.29,236883.0
2015-04-21,39.08,39.3,37.42,37.71,556438.0
2015-04-22,37.78,39.0,37.6,38.24,386464.0
2015-04-23,38.395,39.135,38.17,38.83,278321.0
2015-04-24,38.97,39.28,38.53,38.845,145827.0
2015-04-27,39.305,40.085,39.25,39.73,426254.0
2015-04-28,39.84,39.85,39.27,39.685,199819.0
2015-04-29,39.685,40.065,39.57,39.605,452777.0
2015-04-30,39.63,39.63,38.845,39.3,286981.0
2015-05-01,39.215,39.93,38.98,39.695,191844.0
2015-05-04,39.82,39.885,39.54,39.72,125952.0
2015-05-05,39.765,39.875,38.62,38.91,226029.0
2015-05-06,38.91,39.145,38.125,38.82,252507.0
2015-05-07,39.74,41.12,39.07,40.95,704533.0
2015-05-08,41.285,41.88,40.88,40.95,454839.0
2015-05-11,40.95,41.45,40.23,40.31,391742.0
2015-05-12,40.165,40.2,38.935,38.98,457626.0
2015-05-13,39.19,39.74,39.07,39.17,378720.0
2015-05-14,39.27,39.74,39.015,39.55,290405.0
2015-05-15,39.405,40.03,38.87,39.72,261310.0
2015-05-19,39.915,39.92,39.195,39.875,253253.0
2015-05-20,39.965,39.965,39.295,39.45,254617.0
2015-05-21,39.56,40.515,39.52,40.315,279345.0
2015-05-22,40.485,40.66,39.86,40.205,243927.0
2015-05-25,40.205,40.705,40.205,40.365,68442.0
2015-05-26,40.215,40.705,39.685,39.785,362191.0
2015-05-27,39.95,41.095,39.67,40.795,329449.0
2015-05-28,40.965,40.975,40.515,40.805,323535.0
2015-05-29,40.695,41.095,40.305,40.85,297493.0
2015-06-01,40.965,41.305,40.505,41.095,363088.0
2015-06-02,41.13,41.855,41.13,41.43,320675.0
2015-06-03,42.94,43.065,42.01,42.255,1305977.0
2015-06-04,42.12,42.575,41.455,42.095,376510.0
2015-06-05,42.05,42.41,41.63,42.155,320433.0
2015-06-08,42.055,42.175,41.31,41.33,249590.0
2015-06-09,41.475,41.81,41.265,41.405,529118.0
2015-06-10,41.705,42.2,41.555,41.775,429058.0
2015-06-11,41.795,42.005,41.565,41.605,241638.0
2015-06-12,41.375,41.555,41.14,41.23,224105.0
2015-06-15,41.11,41.555,40.775,40.91,286003.0
2015-06-16,40.765,40.895,40.095,40.495,248783.0
2015-06-17,40.52,40.615,39.895,40.43,519011.0
2015-06-18,40.315,40.72,40.175,40.46,173480.0
2015-06-19,40.14,40.46,39.585,40.13,1210149.0
2015-06-22,40.015,41.04,39.93,40.93,377945.0
2015-06-23,40.975,41.23,40.75,40.985,262310.0
2015-06-24,40.905,40.985,39.905,39.985,389828.0
2015-06-25,40.26,40.265,38.94,39.105,376459.0
2015-06-26,39.03,39.95,39.025,39.315,315192.0
2015-06-29,39.12,39.22,38.45,38.76,233253.0
2015-06-30,38.625,38.85,37.915,38.125,473352.0
2015-07-02,38.17,39.25,38.13,38.825,253475.0
2015-07-03,38.975,39.46,38.84,39.46,76565.0
2015-07-06,39.095,39.095,38.13,38.28,189412.0
2015-07-07,38.205,39.03,37.67,38.975,266579.0
2015-07-08,38.805,38.885,38.325,38.775,398024.0
2015-07-09,39.025,39.14,38.27,38.295,460348.0
2015-07-10,38.725,39.36,38.585,39.26,228772.0
2015-07-13,39.315,39.965,39.27,39.915,189750.0
2015-07-14,39.795,40.185,39.36,39.985,158218.0
2015-07-15,40.065,40.44,39.75,39.895,144578.0
2015-07-16,39.805,40.395,39.48,40.32,178402.0
2015-07-17,40.195,40.515,39.965,40.34,137598.0
2015-07-20,40.43,40.55,39.34,39.47,250573.0
2015-07-21,39.475,39.505,38.925,39.05,228850.0
2015-07-22,38.85,40.395,38.615,40.065,254249.0
2015-07-23,39.965,39.975,38.74,38.94,225505.0
2015-07-24,38.895,38.94,38.23,38.495,219527.0
2015-07-27,38.43,38.505,37.27,37.435,255189.0
2015-07-28,37.425,37.73,37.27,37.585,173362.0
2015-07-29,37.585,38.695,37.57,38.525,309220.0
2015-07-30,38.27,38.46,37.805,38.28,249520.0
2015-07-31,38.27,39.015,38.05,38.915,281775.0
2015-08-04,38.125,39.52,38.125,39.25,303389.0
2015-08-05,39.23,39.93,38.83,39.73,444332.0
2015-08-06,38.76,38.795,35.55,36.39,954971.0
2015-08-07,36.44,36.925,36.235,36.715,484306.0
2015-08-10,36.87,36.995,36.48,36.715,268440.0
2015-08-11,36.54,36.615,36.19,36.44,466844.0
2015-08-12,36.235,36.65,35.89,36.57,406378.0
2015-08-13,36.55,36.55,36.05,36.18,272931.0
2015-08-14,36.26,37.015,36.16,36.335,363432.0
2015-08-17,36.19,36.305,35.98,36.17,231978.0
2015-08-18,36.245,36.425,35.895,36.115,262601.0
2015-08-19,36.035,36.035,35.135,35.495,300283.0
2015-08-20,35.025,35.29,34.725,34.965,282688.0
2015-08-21,34.395,35.41,34.37,34.7,355219.0
2015-08-24,33.635,35.18,32.815,34.395,469325.0
2015-08-25,35.34,35.355,33.83,33.95,367430.0
2015-08-26,34.56,35.43,33.84,35.32,345619.0
2015-08-27,35.275,36.025,34.77,35.445,345114.0
2015-08-28,35.345,36.61,35.21,36.61,334452.0
2015-08-31,36.68,36.745,35.895,36.115,355675.0
2015-09-01,35.255,35.83,35.11,35.43,306186.0
2015-09-02,35.875,35.905,34.97,35.255,223144.0
2015-09-03,35.495,35.93,34.77,35.475,224696.0
2015-09-04,35.055,35.365,34.79,35.025,182278.0
2015-09-08,35.775,35.775,35.255,35.445,113099.0
2015-09-09,35.43,36.125,35.375,35.5,188728.0
2015-09-10,35.025,37.065,35.02,36.725,240010.0
2015-09-11,36.57,36.675,35.555,35.815,146136.0
2015-09-14,35.805,35.815,34.12,34.405,539953.0
2015-09-15,34.515,35.42,34.48,35.01,675679.0
2015-09-16,34.77,36.14,34.77,35.95,1519988.0
2015-09-17,35.96,36.195,34.755,34.78,525770.0
2015-09-18,34.395,35.375,34.34,34.7,1365444.0
2015-09-21,35.135,35.715,34.835,35.43,432448.0
2015-09-22,35.02,35.065,34.76,34.915,262607.0
2015-09-23,35.025,35.29,34.68,34.89,182908.0
2015-09-24,34.65,34.855,34.275,34.595,282872.0
2015-09-25,34.835,35.63,34.76,35.02,494083.0
2015-09-28,34.745,34.835,34.075,34.105,322756.0
2015-09-29,34.15,34.59,33.975,34.325,369013.0
2015-09-30,34.525,34.945,34.425,34.725,348006.0
2015-10-01,35.21,36.015,35.145,35.65,569454.0
2015-10-02,35.2,36.085,34.965,36.005,310638.0
2015-10-05,36.25,37.42,36.125,37.35,519647.0
2015-10-06,37.35,37.64,36.94,37.11,322441.0
2015-10-07,37.45,39.015,37.45,38.665,628336.0
2015-10-08,38.645,39.725,38.54,39.645,573091.0
2015-10-09,39.415,40.14,39.395,39.81,412122.0
2015-10-13,39.445,39.545,38.49,38.85,408004.0
2015-10-14,38.83,39.27,38.475,38.665,250370.0
2015-10-15,38.96,39.49,38.21,38.655,391606.0
2015-10-16,38.83,38.85,38.355,38.6,215615.0
2015-10-19,38.545,39.005,38.4,38.74,271543.0
2015-10-20,39.225,40.165,38.965,39.27,473353.0
2015-10-21,39.6,39.68,38.93,39.085,279607.0
2015-10-22,39.305,40.085,39.235,39.91,369303.0
2015-10-23,40.175,40.175,39.295,39.46,355084.0
2015-10-26,39.37,39.735,39.14,39.25,344602.0
2015-10-27,39.13,39.205,37.96,37.96,349833.0
2015-10-28,38.155,38.905,37.945,38.785,394833.0
2015-10-29,38.63,38.86,38.17,38.765,140324.0
2015-10-30,38.685,39.13,38.225,38.32,247506.0
2015-11-02,38.31,38.85,37.56,38.71,252272.0
2015-11-03,38.755,39.185,38.5,38.965,328882.0
2015-11-04,39.095,39.395,38.81,39.295,256222.0
2015-11-05,38.875,38.945,38.255,38.29,547567.0
2015-11-06,38.265,38.555,37.64,37.835,340798.0
2015-11-09,37.825,37.96,37.01,37.26,455584.0
2015-11-10,37.205,37.925,37.165,37.9,514231.0
2015-11-11,38.08,38.62,37.935,38.11,482269.0
2015-11-12,37.945,37.98,36.68,37.0,485056.0
2015-11-13,36.855,37.32,36.83,36.865,234216.0
2015-11-16,36.825,38.54,36.825,38.53,506930.0
2015-11-17,38.885,39.185,38.665,38.905,404853.0
2015-11-18,39.1,39.19,38.6,38.95,380424.0
2015-11-19,38.76,38.97,38.41,38.96,286365.0
2015-11-20,39.015,39.015,38.245,38.365,264395.0
2015-11-23,38.335,38.64,38.15,38.445,299577.0
2015-11-24,38.235,38.775,38.225,38.64,277682.0
2015-11-25,38.555,39.155,38.42,38.54,245835.0
2015-11-26,38.52,38.84,38.215,38.39,83871.0
2015-11-27,38.31,38.65,38.235,38.54,126127.0
2015-11-30,38.715,39.365,38.37,39.015,217855.0
2015-12-01,39.1,39.515,38.87,39.045,358194.0
2015-12-02,39.045,39.31,38.135,38.215,350313.0
2015-12-03,38.435,38.475,37.93,38.15,251017.0
2015-12-04,38.135,38.325,37.69,38.15,245262.0
2015-12-07,38.05,38.15,36.825,37.105,375123.0
2015-12-08,36.81,37.11,36.625,37.055,327595.0
2015-12-09,37.16,37.655,36.59,36.875,226955.0
2015-12-10,36.8,37.905,36.78,37.625,310933.0
2015-12-11,37.525,37.62,37.11,37.47,343738.0
2015-12-14,37.38,37.755,37.11,37.51,578725.0
2015-12-15,37.51,38.16,37.285,38.135,505358.0
2015-12-16,38.17,39.52,38.05,39.34,702654.0
2015-12-17,39.31,39.385,38.435,38.83,407181.0
2015-12-18,38.705,39.055,38.435,38.935,865855.0
2015-12-21,39.035,39.935,38.465,38.665,356640.0
2015-12-22,38.655,38.885,38.18,38.795,291943.0
2015-12-23,38.935,39.52,38.815,38.99,226414.0
2015-12-24,38.925,39.41,38.72,38.885,156627.0
2015-12-29,39.045,39.23,38.585,38.86,215633.0
2015-12-30,38.87,38.99,38.49,38.585,159095.0
2015-12-31,38.365,38.64,37.69,37.82,237985.0
2016-01-04,37.34,37.895,36.715,37.72,281926.0
2016-01-05,37.68,37.855,37.02,37.395,273577.0
2016-01-06,37.02,37.83,37.02,37.69,358959.0
2016-01-07,37.03,37.15,35.64,35.89,826375.0
2016-01-08,36.02,36.265,35.575,35.85,355922.0
2016-01-11,36.065,36.35,35.51,36.2,454321.0
2016-01-12,36.42,36.845,35.805,36.595,374373.0
2016-01-13,36.745,36.855,35.97,36.34,639309.0
2016-01-14,36.46,36.56,34.96,35.935,571813.0
2016-01-15,34.95,35.32,34.675,35.05,381390.0
2016-01-18,34.99,35.235,34.72,34.97,168945.0
2016-01-19,35.55,35.96,34.575,34.75,550963.0
2016-01-20,34.335,35.16,33.545,34.765,497610.0
2016-01-21,34.655,35.155,34.205,34.7,474331.0
2016-01-22,35.28,35.78,34.895,35.355,292580.0
2016-01-25,35.32,35.495,34.53,34.585,271050.0
2016-01-26,34.785,35.035,34.5,34.815,273183.0
2016-01-27,34.795,35.155,34.465,34.74,301465.0
2016-01-28,34.96,36.365,34.775,36.33,416490.0
2016-01-29,36.43,36.945,36.2,36.835,297345.0
2016-02-01,35.33,36.385,35.025,36.08,337218.0
2016-02-02,35.86,36.185,35.42,35.915,359877.0
2016-02-03,36.08,36.305,35.21,35.97,378080.0
2016-02-04,36.025,37.85,35.845,37.81,359149.0
2016-02-05,37.71,37.94,37.27,37.49,243398.0
2016-02-08,36.88,37.47,36.745,37.215,310435.0
2016-02-09,36.81,37.205,36.405,36.93,344551.0
2016-02-10,36.875,37.325,36.35,36.495,183772.0
2016-02-11,35.97,36.66,35.97,36.605,352041.0
2016-02-12,36.825,37.25,36.78,36.91,248515.0
2016-02-16,37.26,38.105,37.02,37.96,347986.0
2016-02-17,38.125,38.6,37.905,38.28,251623.0
2016-02-18,38.42,38.54,37.855,38.04,248831.0
2016-02-19,37.755,37.895,37.225,37.69,494732.0
2016-02-22,38.025,38.49,37.61,37.73,316240.0
2016-02-23,37.72,38.08,37.535,37.81,412946.0
2016-02-24,37.7,38.96,37.635,38.85,526223.0
2016-02-25,39.025,39.17,38.545,39.115,303705.0
2016-02-26,39.265,39.55,39.035,39.145,399011.0
2016-02-29,39.2,39.42,38.805,39.06,301844.0
2016-03-01,39.365,40.47,39.32,40.24,463961.0
2016-03-02,40.33,40.7,40.0,40.525,494708.0
2016-03-03,40.47,41.96,40.46,41.86,784124.0
2016-03-04,42.2,42.955,42.035,42.715,822829.0
2016-03-07,42.31,43.91,42.3,43.065,985934.0
2016-03-08,42.99,43.46,42.66,43.22,707206.0
2016-03-09,43.45,44.425,43.44,44.22,670466.0
2016-03-10,44.04,44.48,42.905,43.69,677691.0
2016-03-11,43.77,44.15,43.365,43.485,453852.0
2016-03-14,43.44,43.675,43.11,43.175,380240.0
2016-03-15,43.285,43.545,42.87,43.125,416171.0
2016-03-16,43.025,43.655,43.025,43.37,315577.0
2016-03-17,43.43,43.665,43.295,43.615,353932.0
2016-03-18,43.58,43.615,42.83,42.97,525429.0
2016-03-21,42.85,43.135,42.6,42.775,256939.0
2016-03-22,42.775,43.635,42.7,43.305,325676.0
2016-03-23,43.7,43.7,42.75,43.0,182612.0
2016-03-24,42.82,42.86,42.315,42.655,172881.0
2016-03-28,42.63,43.185,42.565,43.155,151303.0
2016-03-29,43.0,43.11,42.545,43.07,167199.0
2016-03-30,43.24,44.025,43.22,43.84,208564.0
2016-03-31,43.74,44.035,43.525,43.885,256074.0
2016-04-01,43.49,43.745,43.0,43.49,195089.0
2016-04-04,43.655,43.7,42.935,43.155,182149.0
2016-04-05,42.805,43.025,42.545,42.84,140271.0
2016-04-06,42.805,43.015,42.295,42.94,183440.0
2016-04-07,42.98,43.05,42.545,42.755,146349.0
2016-04-08,43.24,43.275,42.24,42.505,164557.0
2016-04-11,42.38,42.87,42.13,42.5,130853.0
2016-04-12,42.385,43.165,42.32,42.97,181503.0
2016-04-13,43.21,43.56,42.935,43.44,174971.0
2016-04-14,43.375,43.61,42.785,42.86,197739.0
2016-04-15,42.75,43.09,42.75,42.97,136224.0
2016-04-18,42.785,43.645,42.775,43.505,156965.0
2016-04-19,43.505,43.69,43.275,43.675,206731.0
2016-04-20,43.765,44.495,43.58,44.245,197855.0
2016-04-21,44.2,44.31,43.6,43.84,162783.0
2016-04-22,43.755,43.93,43.525,43.57,110562.0
2016-04-25,43.48,43.545,42.875,43.12,108088.0
2016-04-26,43.19,44.19,43.035,43.68,196147.0
2016-04-27,43.515,44.395,43.47,44.135,159581.0
2016-04-28,43.895,44.235,43.555,43.72,131071.0
2016-04-29,43.56,43.74,43.285,43.665,165137.0
2016-05-02,43.875,44.165,43.47,44.06,212306.0
2016-05-03,43.83,43.985,42.5,42.515,322484.0
2016-05-04,42.5,42.57,41.47,41.935,403437.0
2016-05-05,42.45,43.11,41.545,42.26,254058.0
2016-05-06,43.1,45.55,43.1,45.29,527971.0
2016-05-09,45.395,46.985,45.395,46.205,514317.0
2016-05-10,46.995,48.055,46.68,47.715,539668.0
2016-05-11,47.555,47.815,46.93,47.65,546313.0
2016-05-12,47.63,48.12,47.16,47.705,361941.0
2016-05-13,47.39,47.815,46.65,47.17,439055.0
2016-05-16,47.055,47.845,46.98,47.595,371470.0
2016-05-17,47.465,48.16,47.455,48.145,463504.0
2016-05-18,47.575,48.57,47.455,48.02,394222.0
2016-05-19,47.76,48.07,47.295,47.94,247655.0
2016-05-20,47.985,48.515,47.88,48.02,473241.0
2016-05-24,48.2,48.785,48.02,48.56,227649.0
2016-05-25,48.42,48.615,48.06,48.135,224411.0
2016-05-26,48.34,48.56,48.135,48.345,141260.0
2016-05-27,48.33,49.025,48.215,48.915,143922.0
2016-05-30,49.08,49.265,48.805,49.035,116005.0
2016-05-31,49.09,49.265,48.46,49.09,542776.0
2016-06-01,48.605,49.38,48.525,49.285,301028.0
2016-06-02,49.315,49.64,49.015,49.335,296596.0
2016-06-03,49.045,49.73,49.045,49.35,267407.0
2016-06-06,49.595,49.975,49.4,49.685,261100.0
2016-06-07,49.805,49.955,49.545,49.855,152847.0
2016-06-08,49.825,49.955,49.155,49.6,307386.0
2016-06-09,49.36,49.545,49.045,49.285,146806.0
2016-06-10,49.11,49.11,47.75,48.16,204720.0
2016-06-13,47.945,48.265,47.64,47.735,116498.0
2016-06-14,47.5,47.855,47.24,47.615,187671.0
2016-06-15,47.685,48.495,47.64,47.815,229715.0
2016-06-16,47.53,48.125,46.99,47.855,188373.0
2016-06-17,47.875,47.975,47.695,47.75,698011.0
2016-06-20,48.57,48.94,48.34,48.355,186166.0
2016-06-21,48.55,48.675,48.34,48.42,126558.0
2016-06-22,48.45,48.885,48.29,48.32,110720.0
2016-06-23,48.905,49.35,48.365,49.23,198287.0
2016-06-24,47.49,49.13,47.23,48.71,270197.0
2016-06-27,48.34,48.535,47.39,48.085,310385.0
2016-06-28,48.395,48.98,47.955,48.485,630322.0
2016-06-29,48.97,50.105,48.97,49.89,708212.0
2016-06-30,49.825,51.035,49.74,50.44,393998.0
2016-07-04,50.66,51.015,50.14,50.645,162465.0
2016-07-05,50.515,51.265,50.4,51.1,327169.0
2016-07-06,50.895,51.305,50.475,51.305,356697.0
2016-07-07,51.35,51.415,50.465,50.775,198086.0
2016-07-08,50.96,51.245,50.605,50.735,472995.0
2016-07-11,50.97,52.11,50.735,51.75,276632.0
2016-07-12,51.915,52.055,51.22,51.705,303795.0
2016-07-13,51.785,52.985,51.775,52.68,372010.0
2016-07-14,52.94,53.115,52.075,52.14,172960.0
2016-07-15,52.195,52.325,51.815,51.825,117518.0
2016-07-18,51.815,52.215,51.48,51.525,173778.0
2016-07-19,51.5,52.26,51.405,52.14,241060.0
2016-07-20,52.055,52.94,51.915,52.335,455923.0
2016-07-21,52.29,52.335,51.63,51.85,140018.0
2016-07-22,51.945,52.0,51.155,51.64,229315.0
2016-07-25,51.705,52.225,51.22,51.545,155543.0
2016-07-26,51.5,52.045,51.425,51.75,183467.0
2016-07-27,51.76,51.84,51.05,51.245,188348.0
2016-07-28,51.36,52.315,51.175,52.11,326045.0
2016-07-29,51.965,52.465,51.565,52.29,172335.0
2016-08-02,52.42,52.445,51.645,51.705,166449.0
2016-08-03,51.955,52.435,51.63,51.945,238485.0
2016-08-04,52.51,54.345,52.095,53.56,498927.0
2016-08-05,53.74,53.74,52.745,53.03,452260.0
2016-08-08,52.985,53.06,52.17,52.38,317889.0
2016-08-09,52.42,52.975,52.335,52.37,160316.0
2016-08-10,52.7,52.7,51.795,52.52,283609.0
2016-08-11,52.68,53.125,52.465,52.83,231184.0
2016-08-12,52.335,52.835,51.975,52.41,184364.0
2016-08-15,52.39,52.755,52.28,52.38,170182.0
2016-08-16,52.39,52.725,52.11,52.3,213338.0
2016-08-17,52.39,52.765,51.87,52.505,309617.0
2016-08-18,52.51,52.53,52.085,52.37,194328.0
2016-08-19,52.345,52.365,51.15,52.3,211070.0
2016-08-22,52.15,52.195,51.645,52.13,146720.0
2016-08-23,52.29,52.505,52.0,52.025,185734.0
2016-08-24,51.925,52.29,51.54,51.595,174680.0
2016-08-25,51.595,52.325,51.24,52.215,221003.0
2016-08-26,52.26,53.025,52.11,52.485,156971.0
2016-08-29,52.645,52.72,52.165,52.23,89877.0
2016-08-30,52.335,52.67,51.83,52.01,178273.0
2016-08-31,51.885,52.645,51.755,52.205,331217.0
2016-09-01,52.14,52.37,51.785,52.365,238945.0
2016-09-02,52.55,52.94,52.28,52.53,282367.0
2016-09-06,52.635,52.67,52.205,52.3,300381.0
2016-09-07,52.26,52.755,52.185,52.42,318074.0
2016-09-08,52.475,52.485,51.82,52.215,197208.0
2016-09-09,51.98,52.0,50.045,50.925,489109.0
2016-09-12,50.625,50.925,49.965,50.74,180589.0
2016-09-13,50.29,50.29,49.255,49.29,374361.0
2016-09-14,49.19,49.7,49.03,49.31,188894.0
2016-09-15,50.27,50.99,50.27,50.895,343951.0
2016-09-16,50.895,50.895,49.615,50.04,543041.0
2016-09-19,50.185,50.83,50.045,50.55,206780.0
2016-09-20,50.87,51.365,50.43,50.73,256204.0
2016-09-21,50.805,51.43,50.54,51.28,242674.0
2016-09-22,51.505,52.11,51.25,51.635,165172.0
2016-09-23,51.645,51.71,50.955,50.98,300113.0
2016-09-26,50.885,51.55,50.625,51.14,163171.0
2016-09-27,50.99,51.765,50.895,51.325,178629.0
2016-09-28,51.325,51.475,51.085,51.31,202436.0
2016-09-29,49.495,49.525,47.57,47.72,855261.0
2016-09-30,47.47,48.7,47.3,48.125,658440.0
2016-10-03,48.085,48.115,47.32,47.675,391451.0
2016-10-04,47.635,48.405,46.945,47.33,337458.0
2016-10-05,47.835,48.405,47.525,48.395,596874.0
2016-10-06,48.375,48.745,48.125,48.375,444720.0
2016-10-07,48.215,48.485,47.805,48.355,332101.0
2016-10-11,48.56,48.655,48.13,48.405,529584.0
2016-10-12,48.405,48.61,47.835,48.3,411684.0
2016-10-13,47.85,48.095,47.585,47.72,294209.0
2016-10-14,47.925,48.7,47.91,48.555,358997.0
2016-10-17,48.495,48.98,48.345,48.785,201832.0
2016-10-18,49.065,49.15,48.72,48.775,324114.0
2016-10-19,48.805,49.365,48.71,49.195,206585.0
2016-10-20,49.195,49.4,48.61,49.195,200621.0
2016-10-21,49.15,49.83,48.78,49.775,171584.0
2016-10-24,49.84,50.04,49.57,50.02,169089.0
2016-10-25,50.03,50.675,49.86,50.43,898611.0
2016-10-26,50.335,50.86,49.75,50.805,516909.0
2016-10-27,50.795,51.31,50.44,51.175,592919.0
2016-10-28,51.175,51.4,50.45,50.7,240653.0
2016-10-31,50.7,51.41,50.665,50.895,290312.0
2016-11-01,50.795,50.885,50.18,50.3,257790.0
2016-11-02,49.965,49.965,48.505,48.665,398946.0
2016-11-03,49.495,50.57,49.335,50.505,349491.0
2016-11-04,50.505,50.635,49.775,49.805,440793.0
2016-11-07,50.105,50.935,50.065,50.17,321103.0
2016-11-08,50.245,51.095,50.15,51.01,585583.0
2016-11-09,50.055,51.635,49.97,51.56,433163.0
2016-11-10,51.69,53.455,51.645,53.43,779556.0
2016-11-11,53.11,53.23,52.01,52.155,286710.0
2016-11-14,52.3,52.3,51.435,52.025,289977.0
2016-11-15,51.81,52.375,51.51,52.24,274101.0
2016-11-16,52.165,52.24,51.35,51.39,291465.0
2016-11-17,51.935,52.16,51.415,51.765,257123.0
2016-11-18,51.625,52.13,51.435,51.64,241226.0
2016-11-21,51.755,52.485,51.71,52.165,181905.0
2016-11-22,52.28,52.71,51.84,52.345,276183.0
2016-11-23,52.055,53.455,51.85,53.16,259448.0
2016-11-24,53.17,53.64,53.095,53.33,116909.0
2016-11-25,53.34,53.52,53.155,53.155,123577.0
2016-11-28,53.125,53.125,52.41,52.6,172866.0
2016-11-29,52.45,52.74,52.215,52.7,143652.0
2016-11-30,52.645,53.845,52.395,53.405,461365.0
2016-12-01,53.67,54.89,53.435,54.11,414662.0
2016-12-02,54.035,54.44,53.535,53.95,295551.0
2016-12-05,53.94,54.14,53.52,53.745,172888.0
2016-12-06,53.49,53.94,52.635,53.06,292712.0
2016-12-07,53.155,53.715,52.825,53.425,179100.0
2016-12-08,53.02,53.415,52.09,52.11,315968.0
2016-12-09,52.12,52.815,51.98,52.695,193143.0
2016-12-12,52.625,53.23,52.375,52.795,164964.0
2016-12-13,52.88,53.61,52.75,53.19,204551.0
2016-12-14,53.295,53.8,52.89,53.51,241284.0
2016-12-15,52.75,53.995,52.75,53.305,194862.0
2016-12-16,53.565,54.28,52.825,53.04,857756.0
2016-12-19,52.92,53.715,52.88,53.47,202813.0
2016-12-20,53.445,53.77,53.32,53.595,144086.0
2016-12-21,54.41,55.95,54.41,54.935,408595.0
2016-12-22,54.99,55.275,54.455,54.935,198120.0
2016-12-23,55.075,55.59,54.85,54.89,171936.0
2016-12-28,54.85,55.18,54.495,54.635,215480.0
2016-12-29,54.6,54.965,54.25,54.54,181454.0
2016-12-30,54.58,54.605,54.045,54.22,203285.0
2017-01-03,54.42,55.085,54.26,54.795,148426.0
2017-01-04,54.815,55.34,54.57,55.245,205005.0
2017-01-05,54.935,55.585,54.9,54.925,248110.0
2017-01-06,55.075,55.085,54.335,54.41,186031.0
2017-01-09,54.37,54.475,53.995,54.035,151381.0
2017-01-10,54.065,54.485,53.99,54.335,142234.0
2017-01-11,54.365,54.605,54.13,54.485,167806.0
2017-01-12,54.325,54.42,53.575,53.95,235563.0
2017-01-13,53.92,54.515,53.77,54.11,149618.0
2017-01-16,54.315,54.54,53.895,54.28,94067.0
2017-01-17,54.28,54.28,53.405,53.82,214449.0
2017-01-18,52.92,53.415,52.58,52.71,332829.0
2017-01-19,52.815,53.445,52.815,53.125,192948.0
2017-01-20,53.125,54.025,53.115,53.555,242915.0
2017-01-23,53.49,53.545,52.325,52.695,250691.0
2017-01-24,52.655,53.34,52.4,53.235,158305.0
2017-01-25,53.34,54.09,52.805,53.92,315717.0
2017-01-26,53.865,54.165,53.385,53.715,121288.0
2017-01-27,53.63,54.045,53.135,53.35,165947.0
2017-01-30,53.2,53.22,52.29,52.845,180303.0
2017-01-31,52.785,53.075,52.075,52.62,219328.0
2017-02-01,52.62,52.845,52.14,52.495,155633.0
2017-02-02,52.44,53.17,52.27,52.635,204626.0
2017-02-03,52.805,53.095,52.645,53.03,238270.0
2017-02-06,52.775,53.02,52.31,52.505,163846.0
2017-02-07,52.515,52.955,52.485,52.91,134135.0
2017-02-08,52.9,53.04,52.46,52.935,169167.0
2017-02-09,52.89,53.48,52.815,53.305,168617.0
2017-02-10,53.48,54.045,53.385,53.865,134705.0
2017-02-13,53.895,54.185,53.445,53.53,134448.0
2017-02-14,53.46,53.61,53.08,53.32,198071.0
2017-02-15,53.33,53.705,53.21,53.46,165277.0
2017-02-16,53.37,53.605,53.105,53.605,199136.0
2017-02-17,53.48,54.23,53.36,54.12,136541.0
2017-02-21,54.11,54.23,53.705,54.08,157068.0
2017-02-22,53.755,54.27,53.63,53.8,118011.0
2017-02-23,53.81,53.81,52.61,52.72,254522.0
2017-02-24,52.545,52.625,50.43,51.22,453203.0
2017-02-27,51.145,51.455,50.43,51.125,249760.0
2017-02-28,50.675,51.175,50.33,50.75,348753.0
2017-03-01,51.265,51.54,50.525,51.24,264211.0
2017-03-02,50.235,51.7,50.215,51.38,280435.0
2017-03-03,50.665,51.455,50.665,51.37,290331.0
2017-03-06,51.18,52.15,51.155,52.025,405972.0
2017-03-07,51.895,52.185,50.725,50.805,430519.0
2017-03-08,50.95,51.21,50.715,50.74,231588.0
2017-03-09,50.79,51.105,50.27,50.57,231639.0
2017-03-10,50.57,51.585,50.48,51.255,289953.0
2017-03-13,51.39,51.635,51.125,51.455,189074.0
2017-03-14,51.23,51.4,50.175,50.29,268353.0
2017-03-15,50.305,50.685,49.855,49.995,822028.0
2017-03-16,50.015,50.355,49.77,50.07,221482.0
2017-03-17,50.005,50.4,49.345,49.345,1008215.0
2017-03-20,49.43,49.93,49.12,49.55,268856.0
2017-03-21,49.58,50.21,48.205,48.215,563101.0
2017-03-22,48.555,49.655,47.8,49.375,527086.0
2017-03-23,49.365,49.88,48.9,49.45,268875.0
2017-03-24,49.375,49.515,48.705,48.93,290276.0
2017-03-27,48.665,49.695,48.335,49.57,216935.0
2017-03-28,49.965,50.185,49.42,50.05,237393.0
2017-03-29,50.21,50.21,49.57,49.855,215325.0
2017-03-30,49.875,50.1,49.145,49.42,213442.0
2017-03-31,49.28,49.56,49.07,49.205,217114.0
2017-04-03,50.27,50.335,48.655,49.58,578698.0
2017-04-04,49.74,51.125,49.535,51.05,467092.0
2017-04-05,51.04,52.675,51.04,52.025,569530.0
2017-04-06,52.07,52.315,51.455,51.675,277528.0
2017-04-07,51.55,51.865,50.535,51.11,303262.0
2017-04-10,51.21,51.835,50.995,51.37,390082.0
2017-04-11,51.77,51.77,50.495,51.22,274083.0
2017-04-12,51.08,51.455,50.71,50.9,167606.0
2017-04-13,50.91,50.92,50.29,50.295,257184.0
2017-04-17,50.505,51.22,50.325,50.89,155560.0
2017-04-18,50.685,50.79,50.025,50.475,206286.0
2017-04-19,50.545,50.72,49.835,50.375,238943.0
2017-04-20,50.22,50.825,49.91,50.025,187045.0
2017-04-21,49.985,51.535,49.77,51.175,1571539.0
2017-04-24,51.295,51.74,50.89,51.08,465510.0
2017-04-25,51.23,51.825,51.035,51.43,371510.0
2017-04-26,51.25,51.865,51.25,51.57,389080.0
2017-04-27,51.145,51.525,50.42,51.345,969500.0
2017-04-28,51.73,51.845,51.305,51.77,470294.0
2017-05-01,51.975,52.08,51.55,51.975,387192.0
2017-05-02,51.785,52.1,51.625,51.95,262971.0
2017-05-03,51.955,52.08,51.76,51.845,256186.0
2017-05-04,51.92,52.315,51.505,51.73,554530.0
2017-05-05,51.94,51.94,50.62,51.43,296922.0
2017-05-08,51.59,51.75,50.95,51.4,349935.0
2017-05-09,51.665,51.665,50.72,50.89,439889.0
2017-05-10,50.55,50.89,50.06,50.56,594637.0
2017-05-11,50.375,50.72,50.145,50.325,472849.0
2017-05-12,50.375,50.375,49.27,49.46,505914.0
2017-05-15,49.535,49.98,48.88,49.1,365455.0
2017-05-16,49.49,49.66,48.98,49.0,377881.0
2017-05-17,48.82,48.915,48.105,48.185,397675.0
2017-05-18,48.135,48.155,47.66,47.935,415327.0
2017-05-19,48.08,48.61,47.92,48.46,365523.0
2017-05-23,48.695,48.98,48.07,48.725,395983.0
2017-05-24,48.65,48.925,48.46,48.895,322500.0
2017-05-25,49.065,49.48,48.93,49.275,566000.0
2017-05-26,49.33,49.33,48.82,49.195,284564.0
2017-05-29,49.29,50.125,49.13,49.68,205350.0
2017-05-30,49.465,49.635,48.98,49.17,259836.0
2017-05-31,49.14,49.205,48.65,49.13,259036.0
2017-06-01,49.265,50.015,49.055,49.86,275937.0
2017-06-02,49.955,50.135,49.69,49.91,269945.0
2017-06-05,49.67,49.835,49.205,49.65,250330.0
2017-06-06,49.455,49.825,49.205,49.755,170843.0
2017-06-07,49.73,49.88,49.395,49.54,263329.0
2017-06-08,49.49,50.145,49.32,50.115,192740.0
2017-06-09,50.125,50.2,49.52,49.86,213719.0
2017-06-12,49.88,50.335,49.635,50.145,344977.0
2017-06-13,50.24,50.375,50.03,50.27,226443.0
2017-06-14,50.335,50.335,49.51,49.69,314219.0
2017-06-15,49.69,49.92,49.35,49.805,289177.0
2017-06-16,49.805,51.045,49.31,50.06,772018.0
2017-06-19,50.115,50.98,50.115,50.875,241815.0
2017-06-20,50.675,50.97,50.495,50.735,302466.0
2017-06-21,50.675,50.865,50.365,50.76,182639.0
2017-06-22,50.715,52.11,50.715,51.835,315759.0
2017-06-23,51.69,52.42,51.415,52.005,262590.0
2017-06-26,52.015,52.375,51.51,52.27,248571.0
2017-06-27,52.165,52.44,51.9,52.355,209425.0
2017-06-28,52.42,54.535,52.335,54.04,469017.0
2017-06-29,53.805,53.965,53.37,53.73,349317.0
2017-06-30,53.475,53.795,52.525,53.15,265979.0
2017-07-04,53.91,54.06,53.31,53.955,214644.0
2017-07-05,53.975,54.485,53.87,54.305,309039.0
2017-07-06,54.02,54.26,53.48,53.635,249507.0
2017-07-07,53.595,53.795,52.925,53.785,206960.0
2017-07-10,54.24,54.95,54.1,54.295,536196.0
2017-07-11,54.365,55.075,53.935,55.01,422338.0
2017-07-12,55.01,55.34,54.06,54.4,341332.0
2017-07-13,54.4,54.65,53.965,54.315,268663.0
2017-07-14,54.375,55.2,54.315,55.02,605006.0
2017-07-17,55.02,55.065,53.805,53.805,379486.0
2017-07-18,53.825,53.825,53.02,53.445,315345.0
2017-07-19,53.595,54.015,53.51,53.68,126579.0
2017-07-20,53.825,53.825,53.205,53.56,145788.0
2017-07-21,53.29,53.595,52.46,52.545,290455.0
2017-07-24,52.535,53.11,52.04,52.885,212848.0
2017-07-25,52.875,53.595,52.75,52.95,143450.0
2017-07-26,53.11,53.11,52.365,52.83,240763.0
2017-07-27,52.745,53.18,52.26,52.75,303910.0
2017-07-28,52.555,52.655,52.145,52.345,324822.0
2017-07-31,52.485,52.93,52.005,52.05,298345.0
2017-08-01,52.11,52.23,51.29,51.935,357520.0
2017-08-02,51.74,52.515,51.68,52.39,325698.0
2017-08-03,52.845,52.94,50.845,50.98,561954.0
2017-08-04,51.235,51.605,50.78,50.81,606801.0
2017-08-08,50.8,51.075,49.88,50.315,492307.0
2017-08-09,50.39,50.77,50.07,50.21,478584.0
2017-08-10,50.195,50.195,49.395,49.995,324831.0
2017-08-11,49.925,50.41,49.91,50.02,279172.0
2017-08-14,50.19,51.175,50.19,50.375,273842.0
2017-08-15,50.45,50.755,49.985,50.345,229092.0
2017-08-16,50.405,50.775,49.975,50.035,342629.0
2017-08-17,49.92,50.48,49.51,49.545,339040.0
2017-08-18,49.72,49.72,48.91,49.135,291137.0
2017-08-21,49.26,49.32,48.83,49.09,208896.0
2017-08-22,49.28,49.68,49.09,49.595,283000.0
2017-08-23,49.45,50.015,49.355,49.835,264481.0
2017-08-24,49.995,50.595,49.815,50.33,337468.0
2017-08-25,50.46,50.74,50.33,50.51,236582.0
2017-08-28,50.71,51.225,50.5,50.93,202189.0
2017-08-29,50.845,51.27,50.345,51.26,300953.0
2017-08-30,51.375,51.92,50.89,51.755,371575.0
2017-08-31,52.035,52.395,51.69,51.975,621328.0
2017-09-01,51.92,51.985,51.47,51.605,319396.0
2017-09-05,51.55,51.795,50.635,51.12,352379.0
2017-09-06,51.205,51.55,50.765,51.015,230569.0
2017-09-07,51.005,51.355,50.66,51.32,231104.0
2017-09-08,51.34,51.425,50.825,51.405,245800.0
2017-09-11,51.49,51.975,51.05,51.3,333144.0
2017-09-12,51.375,52.595,51.365,52.015,443242.0
2017-09-13,52.035,52.155,51.775,51.93,360202.0
2017-09-14,51.795,52.185,51.71,51.995,244818.0
2017-09-15,52.045,52.165,51.375,51.87,1279982.0
2017-09-18,51.94,52.87,51.795,52.795,427009.0
2017-09-19,52.655,52.795,52.045,52.06,305304.0
2017-09-20,52.045,52.595,52.025,52.595,325666.0
2017-09-21,52.54,53.57,52.49,53.5,524136.0
2017-09-22,53.415,53.47,53.11,53.425,225921.0
2017-09-25,53.385,53.595,53.13,53.51,184078.0
2017-09-26,53.47,53.56,53.17,53.52,209420.0
2017-09-27,53.51,54.185,53.49,54.175,264315.0
2017-09-28,54.045,54.35,53.91,54.17,243152.0
2017-09-29,54.17,54.38,53.73,53.73,253225.0
2017-10-02,53.77,54.265,53.77,54.15,223446.0
2017-10-03,54.08,54.31,53.67,53.88,177277.0
2017-10-04,53.985,54.48,53.9,54.33,215923.0
2017-10-05,54.29,54.405,53.92,54.175,158841.0
2017-10-06,54.025,54.3,53.68,53.835,161381.0
2017-10-10,53.95,54.615,53.89,53.985,351178.0
2017-10-11,54.13,54.56,53.995,54.275,190494.0
2017-10-12,54.32,54.35,53.73,53.825,256435.0
2017-10-13,53.93,54.34,53.845,53.975,161911.0
2017-10-16,54.185,54.38,53.95,54.005,176580.0
2017-10-17,54.065,54.425,54.005,54.415,246686.0
2017-10-18,54.455,55.215,54.455,54.97,303865.0
2017-10-19,54.69,54.995,54.465,54.96,105813.0
2017-10-20,54.98,55.025,54.655,54.815,124975.0
2017-10-23,55.015,55.445,54.95,55.09,201722.0
2017-10-24,55.09,55.255,54.36,54.54,252385.0
2017-10-25,54.53,54.68,54.17,54.57,189545.0
2017-10-26,54.68,55.805,54.675,55.59,295709.0
2017-10-27,55.485,55.77,55.18,55.73,195785.0
2017-10-30,55.465,56.095,55.465,55.665,165177.0
2017-10-31,55.805,55.895,55.36,55.38,321184.0
2017-11-01,55.595,55.875,54.585,54.835,626919.0
2017-11-02,55.245,56.17,55.205,55.78,556196.0
2017-11-03,55.865,56.58,55.865,56.195,338730.0
2017-11-06,56.085,56.195,55.51,55.7,228478.0
2017-11-07,55.69,55.95,55.285,55.56,201074.0
2017-11-08,55.54,55.54,55.09,55.31,267845.0
2017-11-09,55.13,55.13,53.95,54.34,272461.0
2017-11-10,54.29,54.405,53.845,54.34,274515.0
2017-11-13,54.12,54.31,53.88,54.1,124156.0
2017-11-14,54.11,54.435,53.565,54.29,263630.0
2017-11-15,54.12,54.36,53.655,53.76,236789.0
2017-11-16,53.9,54.115,53.345,53.625,343627.0
2017-11-17,53.605,53.835,53.355,53.585,158265.0
2017-11-20,53.415,53.74,53.23,53.47,264168.0
2017-11-21,53.54,53.95,53.405,53.77,291153.0
2017-11-22,53.78,54.005,53.48,53.67,215962.0
2017-11-23,53.615,53.94,53.54,53.615,63129.0
2017-11-24,53.74,53.92,53.52,53.76,110621.0
2017-11-27,53.7,53.76,53.195,53.365,203673.0
2017-11-28,53.51,53.95,53.355,53.635,189288.0
2017-11-29,53.595,53.615,52.685,53.1,233737.0
2017-11-30,53.145,54.045,53.145,53.875,279221.0
2017-12-01,53.72,54.0,53.23,53.635,316869.0
2017-12-04,53.785,53.95,53.45,53.7,232447.0
2017-12-05,53.71,54.255,53.615,54.12,279008.0
2017-12-06,54.095,54.86,53.99,54.035,352802.0
2017-12-07,54.055,54.695,53.385,53.585,824815.0
2017-12-08,53.75,54.515,53.74,53.98,214725.0
2017-12-11,54.245,54.44,54.005,54.17,174797.0
2017-12-12,54.295,54.62,53.24,53.335,348227.0
2017-12-13,53.55,53.94,53.33,53.425,271138.0
2017-12-14,53.53,54.035,53.395,53.73,348574.0
2017-12-15,53.885,54.345,53.76,53.91,778929.0
2017-12-18,54.265,54.37,53.885,54.0,236011.0
2017-12-19,54.095,54.65,54.095,54.325,205643.0
2017-12-20,54.66,55.605,54.53,55.53,356607.0
2017-12-21,55.445,55.655,54.955,54.985,233538.0
2017-12-22,54.975,55.215,54.62,55.02,181486.0
2017-12-27,54.87,55.005,54.715,54.9,115602.0
2017-12-28,54.8,54.915,54.22,54.67,105219.0
2017-12-29,54.67,55.03,54.39,54.62,184837.0
2018-01-02,54.565,54.725,54.105,54.37,186320.0
2018-01-03,54.36,54.535,54.275,54.42,161223.0
2018-01-04,54.38,54.945,54.275,54.87,200006.0
2018-01-05,54.765,55.395,54.44,55.32,293787.0
2018-01-08,55.395,55.52,54.345,54.695,286213.0
2018-01-09,54.685,54.965,54.36,54.57,207755.0
2018-01-10,54.57,54.85,53.95,54.23,196380.0
2018-01-11,54.265,54.455,53.825,54.235,160932.0
2018-01-12,54.235,54.6,54.005,54.12,169922.0
2018-01-15,53.97,54.485,53.855,54.255,161335.0
2018-01-16,55.03,55.03,54.515,54.62,277303.0
2018-01-17,54.685,54.945,54.565,54.87,381400.0
2018-01-18,54.695,55.06,54.515,54.565,242738.0
2018-01-19,54.65,54.725,54.345,54.525,148660.0
2018-01-22,54.37,54.495,53.565,53.575,289253.0
2018-01-23,53.575,53.625,52.56,53.05,481632.0
2018-01-24,53.0,53.23,51.76,52.11,411947.0
2018-01-25,52.18,52.77,52.18,52.57,400415.0
2018-01-26,52.675,52.82,52.035,52.14,261816.0
2018-01-29,51.87,52.15,51.71,51.96,262724.0
2018-01-30,51.855,52.18,51.23,51.98,423948.0
2018-01-31,52.085,52.36,51.645,52.095,315493.0
2018-02-01,52.055,52.065,51.345,51.49,261250.0
2018-02-02,51.315,51.365,50.495,50.515,333016.0
2018-02-05,50.265,50.915,49.71,50.205,467535.0
2018-02-06,49.595,50.295,48.705,50.16,412578.0
2018-02-07,50.08,50.56,49.89,50.4,353016.0
2018-02-08,50.78,51.89,50.09,50.16,532741.0
2018-02-09,50.33,50.63,49.89,50.56,426434.0
2018-02-12,50.86,51.49,50.455,51.23,367684.0
2018-02-13,51.2,51.2,50.16,50.52,290658.0
2018-02-14,50.455,50.8,50.045,50.52,260647.0
2018-02-15,50.635,50.86,49.745,49.845,334625.0
2018-02-16,49.785,51.16,49.565,50.82,432961.0
2018-02-20,50.865,51.24,50.53,50.905,532299.0
2018-02-21,51.145,51.785,51.08,51.2,244947.0
2018-02-22,52.665,53.77,52.255,53.23,465096.0
2018-02-23,53.895,55.685,53.865,54.81,996311.0
2018-02-26,55.04,55.33,53.78,54.275,469406.0
2018-02-27,54.18,54.43,53.105,53.365,648327.0
2018-02-28,53.405,53.99,53.1,53.3,590134.0
2018-03-01,53.49,53.635,52.715,53.605,574252.0
2018-03-02,53.24,53.815,53.1,53.595,420960.0
2018-03-05,53.45,54.17,53.33,54.045,335472.0
2018-03-06,54.255,54.535,53.65,54.16,420287.0
2018-03-07,54.07,54.465,53.61,53.9,217777.0
2018-03-08,53.955,54.88,53.955,54.755,257310.0
2018-03-09,54.83,55.045,54.455,54.65,240253.0
2018-03-12,54.65,55.215,54.465,54.465,228138.0
2018-03-13,54.66,54.86,53.89,54.13,363214.0
2018-03-14,54.35,54.775,53.85,54.11,228856.0
2018-03-15,54.12,54.475,53.86,54.13,284295.0
2018-03-16,54.185,54.67,53.745,53.82,774726.0
2018-03-19,53.79,54.245,53.57,54.09,198668.0
2018-03-20,54.215,54.985,54.12,54.745,255581.0
2018-03-21,54.66,55.265,54.57,54.795,270530.0
2018-03-22,54.55,54.56,53.85,53.915,245984.0
2018-03-23,53.86,54.185,53.07,53.28,280006.0
2018-03-26,53.465,53.755,52.81,53.145,224214.0
2018-03-27,53.13,53.8,52.905,53.205,310030.0
2018-03-28,53.11,54.255,53.07,54.05,376578.0
2018-03-29,54.07,54.6,53.755,54.435,217483.0
2018-04-02,54.37,54.485,53.56,53.81,217671.0
2018-04-03,53.945,54.265,53.705,54.13,234815.0
2018-04-04,53.735,53.79,52.695,53.14,215267.0
2018-04-05,53.235,53.235,52.29,52.485,344788.0
2018-04-06,52.34,52.54,51.86,51.955,252357.0
2018-04-09,52.1,52.485,52.06,52.25,129876.0
2018-04-10,52.405,52.62,51.965,52.26,184159.0
2018-04-11,51.975,52.32,51.8,52.04,185559.0
2018-04-12,51.985,52.405,51.715,51.955,186708.0
2018-04-13,52.205,52.58,51.58,52.09,284207.0
2018-04-16,52.165,53.03,52.165,53.005,314854.0
2018-04-17,53.14,53.61,52.905,53.265,239954.0
2018-04-18,53.4,54.545,53.34,54.425,289952.0
2018-04-19,54.56,54.6,53.735,53.915,165641.0
2018-04-20,53.89,53.985,53.29,53.6,209885.0
2018-04-23,53.54,54.64,53.525,54.38,233837.0
2018-04-24,54.455,54.64,53.62,53.735,243838.0
2018-04-25,53.8,54.175,53.61,53.675,147951.0
2018-04-26,53.8,54.41,53.405,54.15,204015.0
2018-04-27,54.11,54.705,53.975,54.265,107869.0
2018-04-30,54.425,54.795,54.08,54.165,320128.0
2018-05-01,54.255,54.41,53.755,54.32,189791.0
2018-05-02,54.41,55.235,54.32,54.935,317428.0
2018-05-03,53.715,53.715,52.445,52.655,625846.0
2018-05-04,52.755,53.695,52.58,52.905,668558.0
2018-05-07,53.015,53.735,52.925,53.63,240983.0
2018-05-08,53.725,54.195,53.55,54.11,260155.0
2018-05-09,53.945,54.08,53.13,53.945,422874.0
2018-05-10,53.91,54.63,53.665,54.34,206868.0
2018-05-11,54.36,54.445,53.61,53.975,320871.0
2018-05-14,54.005,54.36,53.725,54.33,185500.0
2018-05-15,54.27,54.6,54.105,54.6,266490.0
2018-05-16,54.735,54.89,54.115,54.16,425183.0
2018-05-17,54.21,54.46,53.795,53.91,180027.0
2018-05-18,53.92,53.92,53.31,53.425,232892.0
2018-05-22,53.39,54.125,53.195,53.465,320239.0
2018-05-23,53.455,54.125,53.445,53.68,233437.0
2018-05-24,53.67,53.95,53.265,53.445,169537.0
2018-05-25,53.265,54.01,53.195,53.29,319992.0
2018-05-28,53.35,53.68,53.33,53.34,105954.0
2018-05-29,53.195,54.065,52.98,53.755,358207.0
2018-05-30,53.775,54.445,53.68,54.415,197957.0
2018-05-31,54.28,54.77,53.86,54.705,306125.0
2018-06-01,54.705,55.08,54.365,54.975,274868.0
2018-06-04,55.36,55.775,55.36,55.64,24300.0
2018-06-05,55.67,56.085,55.42,55.64,341943.0
2018-06-06,55.615,55.76,55.44,55.74,269505.0
2018-06-07,55.75,57.105,55.65,56.505,429377.0
2018-06-08,56.34,56.675,56.075,56.58,237305.0
2018-06-11,56.65,57.365,56.63,56.725,263273.0
2018-06-12,56.725,57.875,56.685,57.73,433771.0
2018-06-13,57.79,59.01,57.595,58.825,647875.0
2018-06-14,58.93,59.52,57.345,57.655,725389.0
2018-06-15,57.52,58.485,57.15,58.485,828254.0
2018-06-18,57.965,58.215,57.595,57.7,350656.0
2018-06-19,57.48,57.875,56.86,57.635,287415.0
2018-06-20,57.905,58.4,57.79,58.245,275816.0
2018-06-21,58.08,58.36,57.605,57.885,312217.0
2018-06-22,58.03,58.265,57.81,58.165,191254.0
2018-06-25,58.03,58.11,56.92,56.965,293923.0
2018-06-26,57.085,57.45,56.755,56.755,276230.0
2018-06-27,56.795,57.42,55.96,56.28,401485.0
2018-06-28,56.22,56.53,55.815,56.175,313745.0
2018-06-29,56.205,56.755,55.905,56.155,206541.0
2018-07-03,56.28,56.6,55.15,55.4,247019.0
2018-07-04,55.37,55.815,55.305,55.505,70244.0
2018-07-05,55.525,55.65,54.735,55.37,327912.0
2018-07-06,55.37,55.535,54.85,55.225,210825.0
2018-07-09,55.285,55.525,54.695,54.935,281678.0
2018-07-10,55.13,55.305,54.55,54.915,381094.0
2018-07-11,54.685,54.915,54.405,54.46,261800.0
2018-07-12,54.655,55.325,54.45,55.04,253461.0
2018-07-13,55.04,55.495,54.83,55.265,245708.0
2018-07-16,55.275,55.37,54.81,55.11,245173.0
2018-07-17,55.16,55.805,54.955,55.74,272109.0
2018-07-18,56.185,56.29,54.685,55.06,207166.0
2018-07-19,54.945,55.34,54.905,54.995,158365.0
2018-07-20,54.87,55.36,54.315,54.47,224982.0
2018-07-23,54.46,54.6,53.98,54.55,217155.0
2018-07-24,54.57,55.13,54.23,54.28,195482.0
2018-07-25,54.355,55.11,54.155,54.945,208841.0
2018-07-26,54.77,55.11,54.335,54.645,212271.0
2018-07-27,54.77,55.625,54.45,55.08,255649.0
2018-07-30,55.215,55.77,55.05,55.16,132121.0
2018-07-31,55.245,56.03,55.185,55.72,230409.0
2018-08-01,55.825,55.825,53.96,54.385,378675.0
2018-08-02,55.815,55.815,53.08,54.705,448068.0
2018-08-03,54.89,55.005,54.075,54.675,357199.0
2018-08-07,54.895,55.525,52.71,52.77,575757.0
2018-08-08,52.81,53.225,52.345,52.945,473619.0
2018-08-09,52.41,52.76,51.975,52.035,648900.0
2018-08-10,51.83,51.92,51.125,51.745,332941.0
2018-08-13,51.695,52.16,51.33,51.435,245155.0
2018-08-14,51.43,52.255,51.4,52.23,346792.0
2018-08-15,52.08,52.155,51.145,51.35,363390.0
2018-08-16,51.525,51.97,51.525,51.835,247454.0
2018-08-17,52.02,52.35,51.67,52.235,250413.0
2018-08-20,52.315,52.34,51.815,52.245,219499.0
2018-08-21,52.285,52.7,52.215,52.36,215606.0
2018-08-22,52.38,52.615,52.08,52.12,151389.0
2018-08-23,52.12,52.35,52.04,52.11,138642.0
2018-08-24,52.285,52.34,51.915,52.04,179305.0
2018-08-27,52.265,52.315,51.865,51.98,222408.0
2018-08-28,51.98,52.12,51.535,51.815,178446.0
2018-08-29,51.815,51.905,51.535,51.62,152622.0
2018-08-30,51.7,51.895,51.535,51.69,255261.0
2018-08-31,51.73,51.925,51.07,51.08,248054.0
2018-09-04,51.07,51.08,50.085,50.465,405388.0
2018-09-05,50.475,50.835,50.32,50.795,311386.0
2018-09-06,50.875,52.285,50.805,51.97,381694.0
2018-09-07,51.77,52.195,51.595,52.145,303769.0
2018-09-10,52.165,52.67,51.505,51.885,249692.0
2018-09-11,51.65,51.935,51.32,51.69,243616.0
2018-09-12,51.67,51.7,50.465,50.505,294671.0
2018-09-13,50.64,50.815,50.485,50.545,171215.0
2018-09-14,50.59,51.31,50.32,51.08,201926.0
2018-09-17,51.05,51.445,50.895,51.06,108948.0
2018-09-18,51.165,51.31,50.66,51.195,143358.0
2018-09-19,51.115,51.155,50.555,50.64,186622.0
2018-09-20,50.855,51.215,50.56,51.145,225165.0
2018-09-21,51.175,52.43,51.165,52.285,532319.0
2018-09-24,52.505,52.655,51.36,51.65,263165.0
2018-09-25,51.825,51.96,51.4,51.66,172279.0
2018-09-26,51.62,52.35,51.145,51.835,269091.0
2018-09-27,51.76,52.47,51.71,51.895,206682.0
2018-09-28,51.925,51.935,51.085,51.215,221707.0
2018-10-01,51.07,51.575,50.61,50.71,282931.0
2018-10-02,50.71,50.845,50.38,50.785,212833.0
2018-10-03,50.875,51.4,50.515,51.145,206040.0
2018-10-04,51.05,51.205,50.485,51.08,240109.0
2018-10-05,51.05,51.225,50.68,50.905,153669.0
2018-10-09,50.805,50.855,50.28,50.415,186231.0
2018-10-10,50.415,50.445,42.61,43.62,1629251.0
2018-10-11,43.505,44.25,43.125,43.135,1219877.0
2018-10-12,44.085,44.095,42.52,43.835,1136057.0
2018-10-15,44.01,47.015,43.98,46.43,2041625.0
2018-10-16,46.645,47.255,46.335,47.08,389332.0
2018-10-17,46.945,47.16,46.12,46.635,477670.0
2018-10-18,46.575,46.81,46.01,46.565,477674.0
2018-10-19,46.76,46.86,45.545,45.615,387412.0
2018-10-22,45.7,46.975,45.575,46.685,572464.0
2018-10-23,45.76,46.895,45.465,46.8,412729.0
2018-10-24,46.645,47.005,46.06,46.09,823415.0
2018-10-25,46.205,46.325,45.555,45.64,563646.0
2018-10-26,45.265,45.555,44.67,44.95,564333.0
2018-10-29,45.35,45.805,44.67,44.94,365109.0
2018-10-30,44.825,45.445,44.68,45.31,585730.0
2018-10-31,45.44,46.215,45.44,45.7,563327.0
2018-11-01,46.605,46.665,44.24,44.69,675059.0
2018-11-02,44.855,45.585,44.565,45.455,477069.0
2018-11-05,45.465,45.465,44.475,44.565,382030.0
2018-11-06,44.68,44.94,44.075,44.445,274941.0
2018-11-07,44.73,45.555,44.455,45.33,411943.0
2018-11-08,45.38,45.8,45.01,45.72,336637.0
2018-11-09,45.65,45.73,44.98,45.28,308307.0
2018-11-12,45.195,45.34,44.765,45.02,241593.0
2018-11-13,44.87,45.975,44.87,45.45,392210.0
2018-11-14,45.68,46.295,44.79,45.095,394351.0
2018-11-15,45.15,45.345,44.76,44.905,540919.0
2018-11-16,44.84,45.62,44.76,45.19,272563.0
2018-11-19,44.985,46.11,44.975,46.09,487960.0
2018-11-20,45.505,46.285,45.25,45.975,671416.0
2018-11-21,46.235,47.92,46.06,47.595,737965.0
2018-11-22,47.51,47.715,47.245,47.43,114151.0
2018-11-23,47.245,47.84,46.865,47.805,198266.0
2018-11-26,47.745,49.405,47.645,48.87,901091.0
2018-11-27,48.585,48.965,48.38,48.635,1793567.0
2018-11-28,48.675,49.39,48.62,48.93,770808.0
2018-11-29,48.9,49.26,47.725,47.795,324282.0
2018-11-30,47.765,47.87,47.205,47.45,260350.0
2018-12-03,47.92,48.065,47.265,47.55,308936.0
2018-12-04,47.355,47.765,46.55,46.63,357058.0
2018-12-05,46.745,47.645,46.685,46.91,188101.0
2018-12-06,46.305,46.47,45.035,46.07,450380.0
2018-12-07,46.61,47.0,45.825,46.05,377879.0
2018-12-10,45.845,46.02,45.12,45.56,320044.0
2018-12-11,46.235,46.58,45.3,45.3,356044.0
2018-12-12,45.75,46.355,45.475,45.945,426707.0
2018-12-13,46.19,46.5,45.505,46.16,395928.0
2018-12-14,45.875,46.49,45.785,46.415,303423.0
2018-12-17,46.375,46.385,45.855,46.03,412225.0
2018-12-18,46.03,46.805,45.775,45.875,416089.0
2018-12-19,45.865,46.265,44.895,44.975,471389.0
2018-12-20,44.87,45.075,44.015,44.27,372626.0
2018-12-21,44.645,44.72,43.545,43.545,1142398.0
2018-12-24,43.575,44.015,43.43,43.675,224516.0
2018-12-27,43.525,44.465,43.525,44.32,439976.0
2018-12-28,44.32,44.87,44.035,44.35,206663.0
2018-12-31,44.525,44.985,44.455,44.925,162832.0
2019-01-02,44.39,45.29,43.575,45.2,363151.0
2019-01-03,45.085,45.17,44.84,45.065,347956.0
2019-01-04,46.12,46.12,45.23,45.55,355955.0
2019-01-07,45.7,45.75,44.82,45.56,230372.0
2019-01-08,45.825,46.07,45.16,45.64,215093.0
2019-01-09,45.905,46.62,45.57,46.46,246981.0
2019-01-10,46.405,46.855,45.915,46.765,245892.0
2019-01-11,46.705,47.09,46.425,46.735,181502.0
2019-01-14,46.52,46.825,46.19,46.285,257378.0
2019-01-15,46.415,46.94,46.295,46.305,300707.0
2019-01-16,46.335,47.37,46.335,47.155,309760.0
2019-01-17,46.835,47.41,46.745,47.295,241670.0
2019-01-18,47.38,47.645,46.835,47.155,282876.0
2019-01-21,47.165,47.82,46.98,47.595,95718.0
2019-01-22,47.44,47.45,46.685,46.715,297266.0
2019-01-23,46.795,46.93,46.295,46.725,288922.0
2019-01-24,46.705,47.165,46.55,47.01,187616.0
2019-01-25,47.07,47.725,46.875,47.45,182432.0
2019-01-28,34.245,38.615,32.785,34.25,3657963.0
2019-01-29,35.125,36.59,34.73,36.495,1722250.0
2019-01-30,37.04,37.04,35.575,36.455,1239558.0
2019-01-31,36.64,36.67,35.61,35.78,994409.0
2019-02-01,35.72,36.08,35.495,35.575,492596.0
2019-02-04,35.575,36.1,35.435,35.895,545069.0
2019-02-05,36.025,36.58,35.895,36.55,414896.0
2019-02-06,36.59,36.97,36.56,36.735,326212.0
2019-02-07,36.905,36.905,36.055,36.11,416849.0
2019-02-08,35.955,36.19,35.545,35.915,542449.0
2019-02-11,34.485,34.72,33.115,33.265,1924821.0
2019-02-12,33.265,34.025,32.805,33.54,1297633.0
2019-02-13,33.46,33.605,33.02,33.285,825406.0
2019-02-14,33.0,33.205,32.58,32.865,1134605.0
2019-02-15,32.785,33.605,32.6,33.145,2466858.0
2019-02-19,33.09,33.675,32.875,33.5,1712720.0
2019-02-20,33.51,33.745,33.145,33.565,547805.0
2019-02-21,33.645,35.425,33.41,35.035,1084571.0
2019-02-22,35.23,35.395,33.51,34.01,1416746.0
2019-02-25,33.98,36.435,33.98,36.15,1208544.0
2019-02-26,36.19,36.935,35.76,36.015,1073148.0
2019-02-27,35.955,36.23,35.16,36.23,598742.0
2019-02-28,36.045,36.18,35.22,35.565,750126.0
2019-03-01,35.595,35.865,35.34,35.78,651499.0
2019-03-04,35.6,36.355,35.385,35.435,555347.0
2019-03-05,35.505,35.63,34.495,34.935,712169.0
2019-03-06,35.025,35.435,34.66,35.415,526948.0
2019-03-07,35.28,35.73,34.415,34.84,1210611.0
2019-03-08,34.82,34.875,34.15,34.565,682937.0
2019-03-11,34.74,34.925,34.33,34.85,566650.0
2019-03-12,34.83,35.81,34.83,34.83,628711.0
2019-03-13,35.16,35.26,34.76,34.975,454675.0
2019-03-14,34.985,35.065,34.63,34.7,245597.0
2019-03-15,35.045,35.415,34.675,35.015,1060166.0
2019-03-18,35.11,35.24,34.64,34.69,316314.0
2019-03-19,34.81,34.865,34.11,34.11,426279.0
2019-03-20,34.11,34.21,33.59,33.59,530028.0
2019-03-21,33.8,34.475,33.75,34.19,446395.0
2019-03-22,34.25,34.25,33.6,33.905,430466.0
2019-03-25,33.75,34.21,33.435,33.7,422205.0
2019-03-26,33.485,33.915,33.365,33.6,442295.0
2019-03-27,33.62,34.26,33.375,33.435,576023.0
2019-03-28,33.495,33.73,33.11,33.425,505644.0
2019-03-29,33.445,33.6,33.17,33.27,396437.0
2019-04-01,33.505,33.815,33.12,33.81,590048.0
2019-04-02,33.885,34.025,33.58,34.025,305655.0
2019-04-03,34.045,34.64,33.835,33.865,297455.0
2019-04-04,33.875,34.075,33.7,33.825,418297.0
2019-04-05,34.13,34.32,33.015,33.28,1432295.0
2019-04-08,33.28,33.465,33.015,33.22,1029874.0
2019-04-09,33.335,34.1,33.23,34.005,703507.0
2019-04-10,34.005,34.015,33.355,33.6,578012.0
2019-04-11,33.73,34.055,33.23,33.405,501077.0
2019-04-12,33.555,33.74,33.26,33.71,420126.0
2019-04-15,33.74,33.885,33.555,33.67,367018.0
2019-04-16,33.76,34.25,33.58,34.09,399335.0
2019-04-17,34.19,34.24,33.405,33.64,478319.0
2019-04-18,33.65,33.7,33.385,33.62,283476.0
2019-04-22,33.67,33.75,33.025,33.04,364597.0
2019-04-23,33.06,33.375,32.7,33.355,582347.0
2019-04-24,33.27,33.305,32.7,32.76,569414.0
2019-04-25,32.805,33.025,32.13,32.465,570017.0
2019-04-26,32.365,32.57,31.855,32.57,561764.0
2019-04-29,32.485,32.795,32.26,32.505,430512.0
2019-04-30,32.52,33.135,32.425,32.77,571332.0
2019-05-01,32.855,32.905,32.435,32.72,522261.0
2019-05-02,32.0,32.0,28.415,28.42,2479402.0
2019-05-03,28.48,29.155,25.81,28.9,2802888.0
2019-05-06,28.215,28.835,27.37,28.48,947830.0
2019-05-07,28.255,28.45,26.99,27.305,1212958.0
2019-05-08,27.47,27.745,26.88,27.195,1137496.0
2019-05-09,27.07,27.34,26.725,26.96,665716.0
2019-05-10,26.86,26.91,26.44,26.655,828062.0
2019-05-13,26.605,26.735,26.275,26.51,454442.0
2019-05-14,26.675,26.685,25.84,26.205,898190.0
2019-05-15,26.155,26.265,25.625,25.69,977683.0
2019-05-16,25.71,26.56,25.615,26.35,726742.0
2019-05-17,26.39,26.795,26.025,26.33,1039141.0
2019-05-21,26.39,26.96,26.34,26.61,1096224.0
2019-05-22,26.58,26.61,25.95,26.265,744791.0
2019-05-23,26.055,26.13,25.015,25.16,803706.0
2019-05-24,25.34,25.425,24.65,24.955,779647.0
2019-05-27,24.895,25.375,24.735,25.31,205785.0
2019-05-28,25.3,25.3,24.42,24.6,616871.0
2019-05-29,24.355,24.55,23.37,23.8,1370762.0
2019-05-30,23.81,24.095,23.085,23.715,1072070.0
2019-05-31,23.38,23.98,23.095,23.725,738266.0
2019-06-03,23.635,23.94,23.415,23.565,632373.0
2019-06-04,23.8,23.8,23.435,23.485,658836.0
2019-06-05,23.605,23.72,23.465,23.625,501334.0
2019-06-06,23.725,24.245,23.565,23.725,767179.0
2019-06-07,23.715,23.88,23.495,23.615,426147.0
2019-06-10,23.675,23.685,23.22,23.34,492167.0
2019-06-11,24.285,25.08,24.075,24.965,1381645.0
2019-06-12,25.595,25.83,24.63,25.11,995675.0
2019-06-13,25.18,26.145,24.935,25.585,1495634.0
2019-06-14,25.635,25.94,25.005,25.13,1211848.0
2019-06-17,25.31,26.11,25.21,25.505,787740.0
2019-06-18,25.74,27.09,25.655,26.915,1353225.0
2019-06-19,26.965,27.475,25.855,26.035,964368.0
2019-06-20,26.33,26.915,26.055,26.36,948400.0
2019-06-21,26.315,26.875,26.305,26.59,1234506.0
2019-06-24,26.62,26.785,26.105,26.185,800134.0
2019-06-25,26.155,26.48,25.97,26.065,647556.0
2019-06-26,26.105,26.145,25.555,25.575,601054.0
2019-06-27,25.585,26.095,25.585,25.8,341320.0
2019-06-28,25.8,26.155,25.69,26.075,427307.0
2019-07-02,26.115,26.34,25.79,25.91,544584.0
2019-07-03,25.99,26.52,25.79,26.34,370721.0
2019-07-04,26.39,26.665,26.34,26.665,210892.0
2019-07-05,26.54,26.57,26.055,26.195,494771.0
2019-07-08,26.055,26.175,24.47,24.54,1157053.0
2019-07-09,24.42,24.68,24.175,24.215,641005.0
2019-07-10,24.335,24.6,24.165,24.4,667910.0
2019-07-11,24.385,24.725,24.175,24.65,644046.0
2019-07-12,24.63,24.7,24.52,24.64,483470.0
2019-07-15,24.62,25.11,24.57,24.755,532855.0
2019-07-16,24.69,25.28,24.62,25.24,495838.0
2019-07-17,25.2,25.28,24.765,25.025,594033.0
2019-07-18,24.955,25.23,24.815,24.955,696771.0
2019-07-19,25.1,25.465,24.915,25.12,349430.0
2019-07-22,23.9,23.97,23.12,23.435,2144229.0
2019-07-23,23.2,23.475,21.025,21.18,2964721.0
2019-07-24,21.21,21.21,19.745,20.915,3514152.0
2019-07-25,20.975,21.125,20.405,20.68,1259972.0
2019-07-26,20.68,20.81,20.325,20.72,1045882.0
2019-07-29,20.71,20.895,20.365,20.53,654909.0
2019-07-30,20.435,20.965,20.285,20.935,860842.0
2019-07-31,20.865,20.925,20.495,20.56,790180.0
2019-08-01,19.94,20.365,18.01,18.63,2770261.0
2019-08-02,18.6,18.67,17.195,17.54,2388783.0
2019-08-06,17.235,17.47,15.855,16.11,2716574.0
2019-08-07,16.14,17.41,16.05,17.085,3026466.0
2019-08-08,17.215,17.625,16.88,17.58,1505228.0
2019-08-09,17.57,17.57,17.075,17.49,1017820.0
2019-08-12,17.49,17.745,17.31,17.54,1037791.0
2019-08-13,17.49,17.61,17.255,17.53,947645.0
2019-08-14,17.255,17.37,16.915,16.965,1368878.0
2019-08-15,16.945,16.965,16.14,16.57,1399808.0
2019-08-16,16.76,16.76,16.285,16.485,548654.0
2019-08-19,16.61,17.205,16.535,16.9,841496.0
2019-08-20,16.79,16.86,16.385,16.66,816911.0
2019-08-21,16.81,17.31,16.67,17.125,772173.0
2019-08-22,17.115,17.165,16.67,16.87,635770.0
2019-08-23,16.76,16.87,16.15,16.235,946055.0
2019-08-26,16.395,16.565,15.785,16.08,676186.0
2019-08-27,16.13,16.255,15.625,15.825,702547.0
2019-08-28,15.765,15.775,15.36,15.595,957590.0
2019-08-29,15.675,16.57,15.675,16.05,879785.0
2019-08-30,16.255,16.415,15.825,16.18,793937.0
2019-09-03,16.01,16.01,15.5,15.645,894032.0
2019-09-04,15.785,15.91,15.25,15.28,890298.0
2019-09-05,15.45,15.87,15.32,15.685,1037012.0
2019-09-06,15.675,15.99,15.525,15.775,859667.0
2019-09-09,15.845,16.13,15.675,15.725,835201.0
2019-09-10,15.675,17.725,15.615,17.665,2138214.0
2019-09-11,18.69,19.52,17.775,18.465,2548288.0
2019-09-12,18.98,18.98,18.12,18.645,1404758.0
2019-09-13,18.82,20.8,18.73,20.705,2915894.0
2019-09-16,20.88,20.88,19.47,19.935,1952047.0
2019-09-17,20.025,20.16,19.43,19.785,1001642.0
2019-09-18,19.815,20.415,19.44,20.3,1136656.0
2019-09-19,20.575,20.575,19.775,19.915,824011.0
2019-09-20,19.995,20.4,19.785,20.22,1203576.0
2019-09-23,20.06,20.2,19.755,20.025,869705.0
2019-09-24,20.025,20.11,19.265,19.4,845463.0
2019-09-25,19.165,19.58,19.005,19.285,619251.0
2019-09-26,19.275,19.36,18.3,18.67,744759.0
2019-09-27,18.525,18.89,18.25,18.405,599781.0
2019-09-30,18.15,18.655,18.13,18.395,648552.0
2019-10-01,18.335,18.385,16.985,17.255,1220741.0
2019-10-02,17.29,17.43,16.86,16.975,865628.0
2019-10-03,16.915,17.43,16.375,16.74,1201502.0
2019-10-04,16.76,17.055,16.375,16.495,1170135.0
2019-10-07,16.66,17.145,16.12,17.135,1143299.0
2019-10-08,16.82,17.135,16.75,16.86,1210608.0
2019-10-09,16.995,17.54,16.935,17.28,875013.0
2019-10-10,17.3,17.365,17.015,17.27,721220.0
2019-10-11,17.45,18.405,17.27,17.765,892841.0
2019-10-15,18.375,18.375,17.61,17.745,817057.0
2019-10-16,17.755,17.895,17.44,17.705,497597.0
2019-10-17,17.815,18.16,17.665,17.695,614083.0
2019-10-18,17.815,17.815,17.135,17.255,788143.0
2019-10-21,17.47,17.805,17.205,17.43,632296.0
2019-10-22,17.945,20.12,17.655,19.835,2535209.0
2019-10-23,19.745,20.645,19.015,20.485,1764577.0
2019-10-24,20.545,20.675,19.245,19.51,1176713.0
2019-10-25,19.56,19.975,19.205,19.63,587773.0
2019-10-28,19.705,20.06,19.52,19.58,735643.0
2019-10-29,19.5,19.835,19.36,19.735,548563.0
2019-10-30,19.725,19.785,18.78,19.47,972282.0
2019-10-31,20.705,23.56,20.705,23.475,3177778.0
2019-11-01,24.645,25.08,24.135,24.56,2574611.0
2019-11-04,24.755,25.535,24.715,25.28,2032253.0
2019-11-05,25.385,25.675,25.02,25.64,1061047.0
2019-11-06,25.63,26.185,25.335,26.125,1402495.0
2019-11-07,26.44,27.475,26.39,27.05,1852764.0
2019-11-08,26.865,26.895,25.555,26.015,2339101.0
2019-11-11,25.94,26.115,25.15,26.005,800093.0
2019-11-12,26.005,26.695,25.535,26.43,1321406.0
2019-11-13,26.295,27.07,25.86,26.975,1038665.0
2019-11-14,26.825,27.39,26.64,26.915,910287.0
2019-11-15,26.965,27.29,26.755,26.875,909905.0
2019-11-18,26.755,27.045,25.68,26.295,926056.0
2019-11-19,26.295,26.305,24.575,24.705,1288972.0
2019-11-20,24.565,24.695,23.885,24.36,1381718.0
2019-11-21,24.27,24.36,23.765,24.025,789833.0
2019-11-22,23.845,24.19,23.205,23.295,951203.0
2019-11-25,23.305,23.595,23.155,23.4,702391.0
2019-11-26,23.035,23.285,21.865,23.095,2273218.0
2019-11-27,23.185,23.835,22.92,23.68,1032844.0
2019-11-28,23.7,24.4,23.54,24.4,494346.0
2019-11-29,24.36,24.36,23.43,23.7,778376.0
2019-12-02,23.68,23.745,22.345,23.045,1222946.0
2019-12-03,22.69,23.345,22.285,23.185,1035442.0
2019-12-04,23.43,23.43,22.64,22.74,705760.0
2019-12-05,22.72,23.225,22.625,22.88,1291509.0
2019-12-06,23.185,23.4,22.66,22.9,771445.0
2019-12-09,22.89,23.215,22.495,22.96,799325.0
2019-12-10,22.88,23.235,22.68,23.145,591304.0
2019-12-11,23.215,23.315,22.64,22.75,465867.0
2019-12-12,22.77,23.255,22.71,23.015,607094.0
2019-12-13,22.97,23.255,22.8,23.025,650790.0
2019-12-16,23.085,24.615,23.025,24.46,1395850.0
2019-12-17,24.625,24.625,23.765,23.795,780696.0
2019-12-18,28.275,32.175,27.425,28.315,3777206.0
2019-12-19,29.61,31.56,29.4,30.1,3988707.0
2019-12-20,29.985,30.685,29.49,29.945,1826334.0
2019-12-23,30.08,30.485,29.675,30.09,625634.0
2019-12-24,30.09,30.09,29.695,29.825,331135.0
2019-12-27,30.09,30.455,29.63,29.715,482471.0
2019-12-30,29.865,30.04,29.4,29.805,539195.0
2019-12-31,29.645,29.775,29.45,29.55,291238.0
2020-01-02,29.685,29.925,28.66,29.37,629018.0
2020-01-03,28.87,29.42,28.87,29.215,410705.0
2020-01-06,28.86,29.185,28.445,28.62,609696.0
2020-01-07,28.61,29.4,28.61,29.3,499383.0
2020-01-08,29.33,29.56,29.165,29.39,658904.0
2020-01-09,29.39,29.755,29.39,29.63,412918.0
2020-01-10,29.755,29.775,29.39,29.5,509478.0
2020-01-13,29.675,29.695,29.095,29.42,424576.0
2020-01-14,29.46,30.575,29.4,30.34,698241.0
2020-01-15,30.34,31.215,30.26,31.135,736406.0
2020-01-16,31.365,31.975,30.89,31.03,627535.0
2020-01-17,31.135,31.185,30.425,30.645,414520.0
2020-01-20,30.635,31.52,30.585,31.465,324118.0
2020-01-21,31.475,31.64,30.96,31.335,549210.0
2020-01-22,31.56,31.56,31.105,31.195,350673.0
2020-01-23,31.05,31.195,30.14,30.82,659409.0
2020-01-24,30.78,31.255,30.435,30.675,408276.0
2020-01-27,29.645,30.32,29.115,30.12,643436.0
2020-01-28,30.29,30.545,30.14,30.29,459485.0
2020-01-29,30.405,30.575,30.03,30.13,295631.0
2020-01-30,29.795,30.465,29.745,30.405,647351.0
2020-01-31,30.28,30.585,29.745,30.03,498356.0
2020-02-03,30.09,30.415,29.835,29.885,447879.0
2020-02-04,30.34,32.125,30.26,31.67,1069190.0
2020-02-05,32.035,32.55,31.945,32.48,790438.0
2020-02-06,32.615,32.655,31.985,32.32,498755.0
2020-02-07,32.23,32.37,31.59,32.125,959405.0
2020-02-10,32.44,32.605,32.045,32.585,400129.0
2020-02-11,32.705,33.74,32.615,33.31,956626.0
2020-02-12,33.76,33.9,33.0,33.385,465216.0
2020-02-13,33.11,33.425,32.755,33.3,461288.0
2020-02-14,33.3,33.545,32.685,32.95,390298.0
2020-02-18,32.895,33.13,32.205,32.585,450055.0
2020-02-19,32.725,33.21,32.48,33.02,408024.0
2020-02-20,33.01,33.415,32.695,32.725,440605.0
2020-02-21,32.745,32.815,32.085,32.115,590600.0
2020-02-24,30.89,30.98,29.885,30.0,803628.0
2020-02-25,30.04,30.465,28.09,28.415,1360031.0
2020-02-26,28.16,29.155,27.785,27.92,929222.0
2020-02-27,27.13,28.315,25.8,27.745,908552.0
2020-02-28,25.2,30.89,25.16,30.78,2598797.0
2020-03-02,30.84,32.49,29.855,32.42,1523083.0
2020-03-03,32.685,33.645,31.855,32.4,1742836.0
2020-03-04,33.25,33.25,30.625,31.265,1249013.0
2020-03-05,30.515,31.355,30.19,30.475,805735.0
2020-03-06,29.47,29.695,28.525,29.3,810869.0
2020-03-09,26.54,28.385,25.65,26.205,1082619.0
2020-03-10,27.24,28.275,26.035,28.09,1263874.0
2020-03-11,26.895,27.41,26.37,26.4,732258.0
2020-03-12,24.575,24.95,21.68,21.7,1460835.0
2020-03-13,23.015,23.865,21.325,23.175,1247640.0
2020-03-16,20.685,21.93,19.47,19.795,1055591.0
2020-03-17,19.815,21.68,18.495,20.46,951360.0
2020-03-18,19.41,21.17,18.315,19.47,1049001.0
2020-03-19,18.955,19.775,17.545,19.44,1201209.0
2020-03-20,19.57,20.475,18.88,19.32,1681250.0
2020-03-23,19.005,19.31,18.03,18.91,718313.0
2020-03-24,19.905,21.635,19.825,21.265,740518.0
2020-03-25,21.515,24.08,21.425,22.055,751553.0
2020-03-26,21.72,23.085,21.425,21.72,648114.0
2020-03-27,20.565,21.0,19.255,19.41,704613.0
2020-03-30,19.43,19.745,18.365,18.73,951109.0
2020-03-31,18.78,21.12,18.76,20.495,783742.0
2020-04-01,19.855,19.895,18.255,18.515,984307.0
2020-04-02,18.85,19.835,18.315,19.775,675375.0
2020-04-03,19.795,19.795,18.925,19.63,596905.0
2020-04-06,20.43,21.0,20.22,20.855,547148.0
2020-04-07,21.75,22.325,20.805,21.255,813970.0
2020-04-08,21.19,21.7,20.785,21.565,504971.0
2020-04-09,21.96,23.37,21.615,23.21,726706.0
2020-04-13,23.24,23.47,22.71,22.825,563057.0
2020-04-14,23.185,24.08,22.895,23.915,674683.0
2020-04-15,23.2,23.44,22.405,22.58,504778.0
2020-04-16,22.72,23.025,22.01,22.085,539640.0
2020-04-17,22.71,23.815,22.53,23.49,695529.0
2020-04-20,23.195,23.625,22.51,23.115,578195.0
2020-04-21,22.71,23.24,22.325,22.365,344678.0
2020-04-22,22.805,22.905,22.305,22.49,296993.0
2020-04-23,22.54,22.875,22.225,22.44,303809.0
2020-04-24,22.58,22.71,21.6,22.49,434749.0
2020-04-27,22.64,23.3,22.115,23.2,669970.0
2020-04-28,23.56,24.22,23.22,24.08,446850.0
2020-04-29,24.445,26.155,24.445,26.115,618745.0
2020-04-30,25.56,25.67,24.84,25.345,724916.0
2020-05-01,24.685,24.85,23.645,23.805,508167.0
2020-05-04,23.48,23.815,22.935,23.58,514452.0
2020-05-05,23.975,24.635,23.125,23.195,446891.0
2020-05-06,23.32,23.885,22.995,23.765,426765.0
2020-05-07,23.52,23.735,21.375,21.64,1398583.0
2020-05-08,21.86,21.97,21.11,21.24,935133.0
2020-05-11,21.18,22.265,21.06,21.89,683903.0
2020-05-12,22.0,22.175,20.785,20.805,627950.0
2020-05-13,20.815,20.93,19.42,19.57,1016792.0
2020-05-14,19.265,19.37,18.445,19.225,1629364.0
2020-05-15,19.155,19.64,18.86,18.995,762176.0
2020-05-19,19.765,20.47,19.49,19.735,703254.0
2020-05-20,20.025,20.26,19.715,20.035,735776.0
2020-05-21,20.025,20.48,19.745,20.095,536652.0
2020-05-22,20.075,20.095,19.34,19.855,447669.0
2020-05-25,20.055,20.39,19.745,19.965,331200.0
2020-05-26,20.45,20.825,20.055,20.555,662989.0
2020-05-27,20.925,21.05,19.945,20.35,852363.0
2020-05-28,20.44,20.785,20.005,20.36,602558.0
2020-05-29,20.26,20.775,19.885,20.635,575203.0
2020-06-01,20.765,20.765,20.24,20.41,498825.0
2020-06-02,20.53,22.265,20.41,22.04,1265276.0
2020-06-03,22.495,22.515,21.505,22.18,823432.0
2020-06-04,22.14,22.475,21.83,22.455,612204.0
2020-06-05,23.04,23.72,22.86,23.185,752397.0
2020-06-08,23.475,24.35,23.395,24.325,827471.0
2020-06-09,23.8,24.015,23.355,23.72,620472.0
2020-06-10,23.71,23.72,22.91,22.95,426574.0
2020-06-11,22.17,22.225,21.3,21.475,780030.0
2020-06-12,22.13,22.505,21.655,22.21,491190.0
2020-06-15,21.595,22.04,21.23,21.755,484200.0
2020-06-16,22.395,22.96,22.09,22.285,444780.0
2020-06-17,22.485,22.68,22.355,22.395,395818.0
2020-06-18,22.18,22.265,21.765,21.785,492952.0
2020-06-19,22.03,22.435,21.36,21.605,1118508.0
2020-06-22,21.635,21.99,21.21,21.93,535280.0
2020-06-23,22.225,22.515,22.09,22.425,451018.0
2020-06-24,22.385,22.385,21.3,21.385,634023.0
2020-06-25,21.35,22.635,21.0,21.755,600957.0
2020-06-26,21.705,21.91,21.2,21.21,299519.0
2020-06-29,21.25,23.195,21.23,22.94,820371.0
2020-06-30,22.66,22.93,22.335,22.645,401692.0
2020-07-02,22.86,23.145,22.385,22.445,623836.0
2020-07-03,22.355,22.88,22.355,22.525,177117.0
2020-07-06,22.93,23.07,22.575,22.78,346262.0
2020-07-07,22.605,22.635,22.14,22.15,255149.0
2020-07-08,21.93,22.335,21.8,22.02,278824.0
2020-07-09,22.0,22.14,21.02,21.465,603926.0
2020-07-10,21.545,21.94,21.495,21.83,317226.0
2020-07-13,22.09,22.84,21.705,22.19,392689.0
2020-07-14,21.85,22.445,21.785,22.415,441960.0
2020-07-15,22.85,23.9,22.83,23.79,932872.0
2020-07-16,23.64,23.78,23.265,23.61,276148.0
2020-07-17,23.65,24.295,23.62,24.175,592234.0
2020-07-20,24.205,24.205,23.58,23.9,446595.0
2020-07-21,23.965,24.185,23.5,23.53,385304.0
2020-07-22,23.64,24.71,23.6,24.325,545235.0
2020-07-23,24.45,24.58,23.945,24.005,397937.0
2020-07-24,23.73,24.46,23.73,24.195,458292.0
2020-07-27,24.275,24.43,23.415,23.52,291139.0
2020-07-28,23.495,23.77,23.305,23.445,286788.0
2020-07-29,23.345,23.64,23.345,23.455,326214.0
2020-07-30,23.225,23.315,22.75,23.075,345939.0
2020-07-31,22.485,22.585,20.31,21.0,1995284.0
2020-08-04,21.24,22.13,21.1,21.8,1007980.0
2020-08-05,22.235,22.78,22.04,22.635,565427.0
2020-08-06,22.73,23.005,22.495,22.71,491284.0
2020-08-07,22.645,23.71,22.535,23.67,700977.0
2020-08-10,23.67,24.39,23.56,24.37,583627.0
2020-08-11,24.43,25.095,24.125,24.62,708350.0
2020-08-12,24.865,25.52,24.62,24.73,901302.0
2020-08-13,24.55,25.135,24.55,24.765,869643.0
2020-08-14,24.6,24.68,24.255,24.41,384850.0
2020-08-17,24.48,24.905,24.245,24.48,453524.0
2020-08-18,24.42,24.43,23.77,24.035,424057.0
2020-08-19,23.905,24.285,23.875,23.935,279488.0
2020-08-20,23.75,23.955,23.355,23.61,319735.0
2020-08-21,23.44,23.73,22.8,23.165,699422.0
2020-08-24,23.285,23.55,22.985,23.035,511791.0
2020-08-25,23.115,23.66,22.95,23.58,816585.0
2020-08-26,23.325,24.075,23.325,23.64,569383.0
2020-08-27,23.49,24.045,23.105,23.8,688940.0
2020-08-28,23.84,23.84,23.155,23.335,379895.0
2020-08-31,23.44,23.6,22.77,22.83,546772.0
2020-09-01,22.75,23.965,22.55,23.48,689026.0
2020-09-02,23.73,24.085,23.41,23.78,549193.0
2020-09-03,23.74,23.79,22.285,22.325,864391.0
2020-09-04,22.52,23.145,22.295,22.495,501744.0
2020-09-08,22.335,22.73,22.04,22.355,319036.0
2020-09-09,22.255,22.75,22.155,22.6,333463.0
2020-09-10,22.64,22.85,22.225,22.315,332329.0
2020-09-11,22.305,22.77,22.215,22.65,346512.0
2020-09-14,22.73,23.165,22.445,22.84,304123.0
2020-09-15,23.095,23.43,22.95,23.055,441109.0
2020-09-16,23.095,23.335,22.69,22.74,530860.0
2020-09-17,22.6,23.59,22.205,23.51,843172.0
2020-09-18,23.56,23.945,23.305,23.52,815508.0
2020-09-21,22.54,22.72,22.135,22.225,894650.0
2020-09-22,22.425,22.72,22.265,22.285,463122.0
2020-09-23,22.455,22.56,21.11,21.205,700141.0
2020-09-24,21.0,21.415,20.425,20.97,649914.0
2020-09-25,20.86,21.1,20.665,20.9,640580.0
2020-09-28,21.09,21.73,21.03,21.555,871307.0
2020-09-29,21.435,21.95,21.275,21.87,734528.0
2020-09-30,21.9,22.085,21.05,21.12,566621.0
2020-10-01,21.315,21.76,21.03,21.185,630536.0
2020-10-02,20.79,21.235,20.78,21.06,752667.0
2020-10-05,21.165,21.9,21.04,21.87,902123.0
2020-10-06,21.98,22.155,21.455,21.555,399044.0
2020-10-07,21.76,22.04,21.535,21.8,278811.0
2020-10-08,21.89,22.12,21.79,22.095,333539.0
2020-10-09,22.195,22.355,22.01,22.085,303151.0
2020-10-13,22.0,22.04,21.465,21.515,276385.0
2020-10-14,21.525,21.8,21.285,21.365,304567.0
2020-10-15,21.07,21.285,20.79,21.245,422746.0
2020-10-16,21.315,21.93,21.205,21.61,381356.0
2020-10-19,21.63,21.77,21.165,21.255,286162.0
2020-10-20,21.485,21.65,21.275,21.445,287387.0
2020-10-21,21.365,21.565,21.195,21.245,218691.0
2020-10-22,21.175,21.81,21.175,21.77,421381.0
2020-10-23,21.82,22.185,21.495,21.87,253949.0
2020-10-26,21.76,22.01,21.09,21.265,346963.0
2020-10-27,21.275,21.515,21.05,21.06,307737.0
2020-10-28,20.79,20.88,19.93,19.94,616081.0
2020-10-29,20.03,20.71,20.03,20.445,693459.0
2020-10-30,19.335,19.335,17.31,18.435,2871876.0
2020-11-02,18.795,19.12,18.695,18.825,923036.0
2020-11-03,19.05,19.22,18.855,19.0,699591.0
2020-11-04,19.22,19.22,18.625,18.795,631207.0
2020-11-05,19.0,19.21,18.92,19.01,440576.0
2020-11-06,18.98,19.2,18.92,19.04,442824.0
2020-11-09,20.275,21.445,20.21,21.285,1323243.0
2020-11-10,21.215,21.88,21.12,21.495,1898753.0
2020-11-11,21.69,21.76,21.135,21.235,414421.0
2020-11-12,21.135,21.145,20.195,20.445,654746.0
2020-11-13,20.595,21.24,20.545,21.12,685780.0
2020-11-16,21.415,21.74,21.335,21.71,457522.0
2020-11-17,21.535,21.74,21.275,21.65,618694.0
2020-11-18,21.605,22.265,21.585,21.87,629547.0
2020-11-19,21.83,22.155,21.65,22.125,437002.0
2020-11-20,22.03,22.68,21.92,22.545,632512.0
2020-11-23,22.73,23.01,22.385,22.77,763446.0
2020-11-24,22.85,23.515,22.8,23.475,945774.0
2020-11-25,23.205,23.465,22.93,23.385,550006.0
2020-11-26,23.405,23.61,23.315,23.365,172334.0
2020-11-27,23.515,24.265,23.315,24.245,568891.0
2020-11-30,24.405,24.485,23.51,23.605,575960.0
2020-12-01,23.86,24.415,23.68,23.81,1285143.0
2020-12-02,23.75,23.82,22.87,23.05,637231.0
2020-12-03,23.125,23.7,22.97,23.215,458962.0
2020-12-04,23.445,23.73,23.225,23.445,453761.0
2020-12-07,23.525,23.525,22.88,22.99,396654.0
2020-12-08,22.84,23.03,22.675,22.71,332909.0
2020-12-09,22.81,23.11,22.565,22.87,744818.0
2020-12-10,22.78,22.78,22.395,22.465,406663.0
2020-12-11,22.355,22.765,22.155,22.73,347444.0
2020-12-14,22.95,23.505,22.65,22.71,678574.0
2020-12-15,22.62,22.94,22.345,22.82,362211.0
2020-12-16,22.86,23.02,22.255,22.305,342964.0
2020-12-17,22.455,22.505,21.68,21.92,585921.0
2020-12-18,21.91,22.03,21.585,21.615,855890.0
2020-12-21,21.235,21.73,21.05,21.565,421921.0
2020-12-22,21.62,21.69,21.355,21.445,355559.0
2020-12-23,21.595,22.07,21.515,22.01,347670.0
2020-12-24,22.07,22.135,21.66,21.89,245470.0
2020-12-29,21.79,22.0,21.66,21.75,391187.0
2020-12-30,21.74,22.03,21.63,21.64,191228.0
2020-12-31,21.605,21.85,21.465,21.515,199606.0
2021-01-04,21.68,21.78,20.94,21.04,453855.0
2021-01-05,20.95,21.405,20.95,21.275,300730.0
2021-01-06,21.485,22.01,21.265,21.375,563130.0
2021-01-07,21.555,21.83,21.415,21.73,388302.0
2021-01-08,21.84,21.96,21.66,21.82,389262.0
2021-01-11,21.605,22.06,21.515,22.03,338717.0
2021-01-12,22.06,22.82,22.03,22.465,486443.0
2021-01-13,22.455,22.455,22.03,22.04,272530.0
2021-01-14,22.265,22.87,22.145,22.62,464429.0
2021-01-15,22.7,23.315,22.515,23.205,620219.0
2021-01-18,23.365,24.09,23.365,23.77,715144.0
2021-01-19,24.205,24.225,23.305,23.585,503632.0
2021-01-20,23.605,23.74,23.11,23.205,387308.0
2021-01-21,23.125,23.255,22.74,23.02,476938.0
2021-01-22,22.73,23.02,22.64,22.73,307589.0
2021-01-25,22.595,22.7,22.205,22.445,713452.0
2021-01-26,22.585,22.82,21.76,21.89,666981.0
2021-01-27,21.63,22.11,21.135,21.565,618100.0
2021-01-28,21.73,21.97,21.545,21.565,676374.0
2021-01-29,21.575,21.575,20.9,20.96,509937.0
2021-02-01,21.385,21.97,21.11,21.9,393987.0
2021-02-02,22.115,22.505,22.08,22.245,374238.0
2021-02-03,22.175,22.65,22.08,22.275,286607.0
2021-02-04,22.405,22.7,22.275,22.335,522449.0
2021-02-05,22.63,23.11,22.355,22.445,483329.0
2021-02-08,22.545,22.91,22.475,22.565,367207.0
2021-02-09,22.78,25.65,22.395,25.06,3836259.0
2021-02-10,25.255,25.81,24.95,25.355,1849041.0
2021-02-11,25.505,26.145,25.245,26.135,1124510.0
2021-02-12,26.08,26.515,25.68,26.465,710050.0
2021-02-16,27.02,27.525,26.63,26.99,782355.0
2021-02-17,27.07,27.085,26.455,26.98,673645.0
2021-02-18,26.75,26.89,26.475,26.67,454921.0
2021-02-19,26.79,27.095,26.67,26.94,400058.0
2021-02-22,26.74,27.07,26.495,26.545,307567.0
2021-02-23,26.62,26.62,25.64,26.385,372451.0
2021-02-24,26.205,27.285,26.04,27.135,344294.0
2021-02-25,27.01,27.365,26.095,26.185,502406.0
2021-02-26,26.165,26.455,25.21,25.345,504584.0
2021-03-01,26.02,26.575,25.77,26.445,403271.0
2021-03-02,26.63,26.63,25.84,25.97,251998.0
2021-03-03,26.09,26.555,25.95,26.475,314393.0
2021-03-04,26.415,26.63,25.365,25.63,425435.0
2021-03-05,25.74,26.0,25.255,25.87,413843.0
2021-03-08,26.145,26.565,26.08,26.245,443539.0
2021-03-09,26.255,26.285,24.455,24.65,1253281.0
2021-03-10,24.8,26.345,24.8,26.295,1045171.0
2021-03-11,26.73,26.73,25.95,26.285,507059.0
2021-03-12,26.05,27.245,25.61,27.085,586880.0
2021-03-15,27.365,29.155,27.255,28.77,1172417.0
2021-03-16,28.8,29.425,28.535,28.575,721177.0
2021-03-17,28.555,29.315,28.485,29.05,386529.0
2021-03-18,28.66,29.265,28.325,28.375,367225.0
2021-03-19,28.325,28.67,27.95,28.135,1035884.0
2021-03-22,28.325,28.335,27.525,27.56,225245.0
2021-03-23,27.445,27.57,26.93,27.125,344027.0
2021-03-24,27.415,27.62,26.75,26.8,216262.0
2021-03-25,26.6,27.115,26.355,26.91,271811.0
2021-03-26,27.045,27.145,26.59,26.87,215472.0
2021-03-29,26.72,26.93,26.315,26.355,235278.0
2021-03-30,26.365,26.79,26.105,26.76,254004.0
2021-03-31,26.84,27.315,26.51,26.65,281023.0
2021-04-01,26.79,26.97,26.065,26.9,454505.0
2021-04-05,26.97,27.195,26.69,26.94,297847.0
2021-04-06,26.86,27.235,26.85,27.105,279566.0
2021-04-07,27.085,27.515,26.89,27.415,335011.0
2021-04-08,27.395,27.515,26.96,27.325,176550.0
2021-04-09,27.385,27.435,27.045,27.135,168390.0
2021-04-12,27.105,27.205,26.81,26.86,192391.0
2021-04-13,26.76,27.035,26.295,26.54,298259.0
2021-04-14,26.91,27.42,26.83,26.93,335203.0
2021-04-15,27.005,27.365,26.95,27.065,213271.0
2021-04-16,27.245,27.485,27.0,27.055,188747.0
2021-04-19,27.115,27.345,26.77,26.97,177162.0
2021-04-20,27.495,27.495,26.53,27.045,349166.0
2021-04-21,27.025,27.395,26.96,27.385,284195.0
2021-04-22,27.525,27.64,27.065,27.135,271518.0
2021-04-23,27.135,27.455,27.045,27.175,248962.0
2021-04-26,27.245,27.58,27.055,27.535,206567.0
2021-04-27,27.61,27.63,27.225,27.275,243689.0
2021-04-28,27.275,28.03,26.93,28.0,367523.0
2021-04-29,28.185,28.375,27.535,27.76,345785.0
2021-04-30,27.74,27.77,27.125,27.235,298306.0
2021-05-03,27.455,27.69,27.265,27.325,187171.0
2021-05-04,27.235,27.245,26.75,27.0,266534.0
2021-05-05,27.175,27.485,27.095,27.415,230730.0
2021-05-06,27.445,27.505,27.045,27.275,199775.0
2021-05-07,27.155,28.085,27.145,27.85,300064.0
2021-05-10,27.91,28.485,27.73,28.075,256003.0
2021-05-11,27.64,27.94,27.455,27.84,476061.0
2021-05-12,27.55,28.135,27.345,27.455,354796.0
2021-05-13,27.305,27.98,27.165,27.485,409353.0
2021-05-14,28.73,32.24,28.67,31.87,2233592.0
2021-05-17,31.675,33.13,31.405,32.485,1169367.0
2021-05-18,32.545,32.635,31.785,32.445,658597.0
2021-05-19,31.87,33.625,31.87,33.31,873439.0
2021-05-20,33.2,33.29,32.485,32.98,332194.0
2021-05-21,33.13,33.18,32.28,32.34,401663.0
2021-05-25,32.425,32.495,31.92,32.02,410517.0
2021-05-26,32.08,33.33,31.9,33.12,627263.0
2021-05-27,33.495,33.495,32.685,32.855,378391.0
2021-05-28,32.99,33.07,32.465,32.91,447540.0
2021-05-31,32.805,33.05,32.595,32.675,148550.0
2021-06-01,32.87,32.94,32.03,32.27,502083.0
2021-06-02,32.365,32.365,31.265,31.555,810749.0
2021-06-03,31.535,31.86,31.365,31.495,265336.0
2021-06-04,31.475,31.705,31.375,31.505,156967.0
2021-06-07,31.665,31.675,31.225,31.335,160037.0
2021-06-08,31.74,32.395,31.405,32.26,579588.0
2021-06-09,32.335,32.355,31.625,31.85,518153.0
2021-06-10,32.01,32.355,31.89,32.15,293032.0
2021-06-11,32.425,32.535,32.21,32.26,187036.0
2021-06-14,32.475,32.575,31.85,31.96,434309.0
2021-06-15,31.76,32.17,31.73,31.82,200390.0
2021-06-16,31.76,32.22,31.74,31.89,550890.0
2021-06-17,32.11,32.18,31.625,31.655,456675.0
2021-06-18,31.255,32.545,31.1,32.25,1111418.0
2021-06-21,32.315,33.08,32.06,32.735,627952.0
2021-06-22,32.92,33.29,32.395,33.19,591263.0
2021-06-23,33.21,33.38,32.375,32.655,567339.0
2021-06-24,32.765,33.4,32.715,33.31,458437.0
2021-06-25,33.33,33.575,33.01,33.25,471030.0
2021-06-28,33.22,33.22,32.04,32.23,334650.0
2021-06-29,32.28,32.605,31.76,31.95,473374.0
2021-06-30,31.73,32.08,31.545,31.97,344140.0
2021-07-02,32.12,32.625,32.04,32.26,288876.0
2021-07-05,32.17,32.615,32.12,32.555,176126.0
2021-07-06,32.565,33.04,32.345,32.515,384383.0
2021-07-07,32.705,32.845,32.02,32.15,311236.0
2021-07-08,31.77,31.82,31.355,31.655,670639.0
2021-07-09,31.91,32.365,31.77,32.21,426241.0
2021-07-12,32.17,32.22,31.79,32.01,131895.0
2021-07-13,31.91,32.12,31.325,31.375,267930.0
2021-07-14,31.265,31.615,31.175,31.375,310366.0
2021-07-15,31.235,31.455,30.85,31.12,235022.0
2021-07-16,31.155,31.345,30.385,30.445,260075.0
2021-07-19,29.98,29.99,28.995,29.94,987476.0
2021-07-20,30.125,30.65,29.68,30.385,308641.0
2021-07-21,30.455,31.09,30.435,30.86,380402.0
2021-07-22,30.79,31.06,30.385,30.63,161388.0
2021-07-23,30.84,31.355,30.74,31.285,369752.0
2021-07-26,31.1,31.315,30.925,31.215,200083.0
2021-07-27,31.215,31.375,30.73,30.91,159993.0
2021-07-28,30.98,31.475,30.8,31.265,272756.0
2021-07-29,31.325,31.92,31.325,31.78,425300.0
2021-07-30,32.19,32.94,31.175,32.91,1136026.0
2021-08-03,32.725,33.04,32.14,32.97,793833.0
2021-08-04,32.715,33.01,32.385,32.9,362695.0
2021-08-05,32.91,33.42,32.715,32.835,299158.0
2021-08-06,33.08,33.14,32.465,32.98,234583.0
2021-08-09,32.92,33.03,32.465,32.725,174882.0
2021-08-10,32.775,33.915,32.515,33.825,874487.0
2021-08-11,33.885,33.895,33.39,33.795,404645.0
2021-08-12,33.725,34.4,33.485,34.34,656599.0
2021-08-13,34.36,34.39,33.865,33.935,381498.0
2021-08-16,33.765,33.985,33.41,33.645,225470.0
2021-08-17,33.29,33.575,32.91,33.12,244205.0
2021-08-18,33.07,33.645,32.785,33.475,354405.0
2021-08-19,33.06,33.32,32.565,32.83,309529.0
2021-08-20,32.82,33.3,32.625,33.26,317201.0
2021-08-23,33.33,33.865,32.99,33.765,391842.0
2021-08-24,33.725,34.005,33.575,33.955,685454.0
2021-08-25,33.965,34.22,33.475,34.08,566448.0
2021-08-26,33.565,34.18,33.555,33.655,470876.0
2021-08-27,33.635,34.885,33.625,34.685,943526.0
2021-08-30,34.715,34.715,34.06,34.23,327504.0
2021-08-31,34.1,34.37,33.825,33.885,261723.0
2021-09-01,34.11,34.58,34.05,34.54,279729.0
2021-09-02,34.58,36.045,34.57,35.86,644206.0
2021-09-03,35.86,36.325,35.44,35.75,478242.0
2021-09-07,35.72,36.395,35.68,36.185,588764.0
2021-09-08,35.935,37.0,35.76,36.445,543024.0
2021-09-09,36.405,36.5,35.895,36.105,192507.0
2021-09-10,36.345,36.485,35.51,36.095,282798.0
2021-09-13,36.235,37.05,36.225,36.94,430271.0
2021-09-14,36.92,37.665,36.92,37.495,511970.0
2021-09-15,37.545,37.83,37.345,37.705,381864.0
2021-09-16,37.94,37.94,37.295,37.81,305720.0
2021-09-17,37.595,37.81,37.155,37.305,755947.0
2021-09-20,36.49,36.75,35.87,36.285,687678.0
2021-09-21,36.63,36.84,35.905,36.305,256257.0
2021-09-22,36.5,36.82,36.445,36.63,279228.0
2021-09-23,36.465,36.7,35.4,35.81,930623.0
2021-09-24,35.42,36.57,35.4,36.465,462858.0
2021-09-27,36.5,36.5,36.095,36.215,271588.0
2021-09-28,35.72,36.455,35.31,35.39,325211.0
2021-09-29,36.055,36.055,35.53,35.77,253741.0
2021-09-30,35.82,36.015,34.845,34.895,287076.0
2021-10-01,34.925,34.925,33.91,34.33,609399.0
2021-10-04,33.875,34.15,32.9,33.14,604936.0
2021-10-05,33.05,33.545,32.94,33.27,478649.0
2021-10-06,32.91,33.4,31.95,32.445,784696.0
2021-10-07,32.705,33.505,32.535,32.655,801762.0
2021-10-08,32.695,32.97,32.305,32.325,420703.0
2021-10-12,32.15,32.475,31.83,32.355,285468.0
2021-10-13,32.365,32.805,32.335,32.545,421908.0
2021-10-14,32.785,33.41,32.735,32.98,330690.0
2021-10-15,33.24,33.425,33.01,33.04,248356.0
2021-10-18,32.91,33.3,32.655,33.24,364634.0
2021-10-19,33.4,33.645,33.17,33.29,237576.0
2021-10-20,33.28,34.47,33.23,34.19,425655.0
2021-10-21,34.29,34.5,33.86,34.46,421054.0
2021-10-22,34.4,34.63,34.17,34.4,338474.0
2021-10-25,34.48,35.4,34.35,35.225,506710.0
2021-10-26,35.4,35.71,35.185,35.195,387699.0
2021-10-27,35.125,35.175,34.35,34.35,295607.0
2021-10-28,34.32,35.33,34.26,35.255,272167.0
2021-10-29,33.925,34.32,32.1,33.02,1309000.0
2021-11-01,32.98,33.37,32.375,32.665,622039.0
2021-11-02,32.495,32.685,32.365,32.605,374122.0
2021-11-03,32.435,32.695,32.405,32.495,268683.0
2021-11-04,32.545,32.755,32.225,32.385,384866.0
2021-11-05,32.265,32.89,32.265,32.375,288804.0
2021-11-08,32.495,33.575,32.445,33.21,410952.0
2021-11-09,33.24,33.685,33.18,33.36,240928.0
2021-11-10,33.26,34.055,33.24,33.675,280404.0
2021-11-11,33.745,34.3,33.695,34.26,229842.0
2021-11-12,34.49,35.55,34.26,35.115,668053.0
2021-11-15,35.335,35.44,34.015,34.065,459387.0
2021-11-16,34.16,34.61,34.035,34.49,247602.0
2021-11-17,34.55,34.7,34.14,34.22,247882.0
2021-11-18,34.065,34.31,32.99,33.15,399733.0
2021-11-19,32.93,32.94,32.335,32.575,399899.0
2021-11-22,32.645,33.04,32.355,32.485,214903.0
2021-11-23,32.365,32.735,32.235,32.425,242229.0
2021-11-24,32.255,32.725,32.205,32.695,235046.0
2021-11-25,32.695,33.15,32.645,33.0,235672.0
2021-11-26,32.115,32.435,31.75,31.86,492481.0
2021-11-29,32.255,32.415,31.54,31.67,296330.0
2021-11-30,31.225,31.265,30.12,30.65,420720.0
2021-12-01,31.155,31.355,30.24,30.28,401328.0
2021-12-02,30.3,31.015,30.28,30.71,466241.0
2021-12-03,30.58,30.71,30.065,30.37,293341.0
2021-12-06,30.57,31.325,30.34,31.115,355650.0
2021-12-07,31.55,32.255,31.52,31.94,322159.0
2021-12-08,32.02,32.02,31.335,31.375,236733.0
2021-12-09,31.215,31.415,30.795,31.295,243186.0
2021-12-10,31.44,31.69,31.005,31.225,196716.0
2021-12-13,31.355,31.355,30.47,30.68,224715.0
2021-12-14,30.28,30.6,30.035,30.105,283503.0
2021-12-15,29.995,30.2,29.41,30.17,497798.0
2021-12-16,30.48,30.855,30.11,30.13,381482.0
2021-12-17,29.08,30.27,29.08,29.745,771001.0
2021-12-20,29.28,29.475,28.79,29.42,450391.0
2021-12-21,29.705,30.51,29.625,30.37,299944.0
2021-12-22,30.39,30.75,30.18,30.72,338963.0
2021-12-23,30.74,31.135,30.7,30.925,237227.0
2021-12-24,30.975,31.065,30.65,30.855,117018.0
2021-12-29,30.77,31.49,30.76,31.105,272766.0
2021-12-30,31.225,31.63,30.835,30.865,170778.0
2021-12-31,30.885,30.985,30.51,30.68,151319.0
2022-01-04,30.77,31.46,30.77,31.45,291611.0
2022-01-05,31.45,31.72,30.57,30.6,334905.0
2022-01-06,30.68,30.875,30.055,30.5,265359.0
2022-01-07,30.35,30.6,30.045,30.45,250400.0
2022-01-10,30.28,30.28,29.485,29.605,396227.0
2022-01-11,29.675,30.11,29.45,29.975,322848.0
2022-01-12,30.11,30.31,29.765,30.3,276502.0
2022-01-13,30.42,30.5,29.725,29.755,472464.0
2022-01-14,29.585,29.675,28.255,28.375,894252.0
2022-01-17,28.425,28.525,27.73,28.405,314340.0
2022-01-18,28.375,28.675,27.91,27.96,1295656.0
2022-01-19,28.05,28.165,26.865,26.905,840895.0
2022-01-20,27.085,27.275,26.48,26.53,602126.0
2022-01-21,26.2,26.32,25.615,25.875,669722.0
2022-01-24,25.2,26.27,24.515,26.27,1028091.0
2022-01-25,26.23,26.29,25.13,25.855,614262.0
2022-01-26,26.095,26.78,25.775,26.31,545338.0
2022-01-27,26.57,26.67,25.785,26.125,442897.0
2022-01-28,25.995,27.47,25.785,27.465,690899.0
2022-01-31,27.305,27.95,26.78,27.82,445621.0
2022-02-01,28.04,28.725,28.02,28.645,479959.0
2022-02-02,28.665,29.05,28.535,28.83,502108.0
2022-02-03,28.605,28.88,28.485,28.615,316891.0
2022-02-04,28.535,29.18,28.465,29.03,301707.0
2022-02-07,29.03,29.685,28.91,29.38,581970.0
2022-02-08,29.39,30.23,29.38,30.045,473107.0
2022-02-09,30.27,31.095,30.21,30.56,611007.0
2022-02-10,30.27,30.74,30.16,30.43,265619.0
2022-02-11,30.38,30.66,29.635,29.835,281087.0
2022-02-14,29.625,29.625,28.365,28.455,439258.0
2022-02-15,28.745,29.535,28.625,29.34,457277.0
2022-02-16,29.34,29.905,29.12,29.545,415396.0
2022-02-17,29.29,29.975,28.82,28.83,190622.0
2022-02-18,28.84,29.17,28.335,28.395,220731.0
2022-02-22,28.245,28.465,27.9,28.125,349273.0
2022-02-23,28.245,28.435,27.62,27.65,208591.0
2022-02-24,26.56,28.445,26.24,28.335,423832.0
2022-02-25,28.525,28.525,27.8,28.06,501773.0
2022-02-28,27.79,28.385,27.79,28.325,311034.0
2022-03-01,28.425,28.425,27.175,27.395,587366.0
2022-03-02,27.445,28.535,27.445,28.395,472639.0
2022-03-03,28.12,28.185,25.755,27.98,2176851.0
2022-03-04,27.61,28.12,27.59,27.84,1236232.0
2022-03-07,27.75,28.775,27.71,27.85,1229344.0
2022-03-08,27.79,31.49,27.79,30.975,1281961.0
2022-03-09,31.265,31.62,30.64,31.185,797096.0
2022-03-10,30.74,32.105,30.55,32.03,773881.0
2022-03-11,32.145,32.86,32.07,32.545,736105.0
2022-03-14,32.455,32.605,30.945,31.055,463179.0
2022-03-15,30.79,31.255,29.635,30.015,615038.0
2022-03-16,30.49,30.49,29.665,30.12,461033.0
2022-03-17,30.22,30.78,29.965,30.61,384275.0
2022-03-18,30.53,31.125,30.15,30.82,1070316.0
2022-03-21,30.82,31.075,30.23,30.63,388200.0
2022-03-22,30.72,31.055,30.54,30.55,355189.0
2022-03-23,30.59,30.69,29.755,29.795,399861.0
2022-03-24,29.805,30.19,29.36,29.595,379233.0
2022-03-25,29.555,29.975,29.345,29.665,424941.0
2022-03-28,29.605,29.955,29.415,29.875,213102.0
2022-03-29,30.095,30.31,29.955,30.115,258540.0
2022-03-30,29.855,30.075,29.735,29.995,256151.0
2022-03-31,29.935,30.2,29.825,29.895,294793.0
2022-04-01,30.015,30.18,29.83,29.905,322010.0
2022-04-04,30.055,30.23,29.835,30.005,208369.0
2022-04-05,29.885,30.095,29.815,29.895,440188.0
2022-04-06,29.795,29.995,29.17,29.36,251634.0
2022-04-07,29.395,29.405,28.615,29.3,332037.0
2022-04-08,29.24,29.495,28.91,29.23,183587.0
2022-04-11,29.04,29.04,28.665,28.81,269529.0
2022-04-12,28.93,29.2,28.86,28.9,222020.0
2022-04-13,29.1,29.43,28.92,29.39,240250.0
2022-04-14,29.31,29.475,29.08,29.16,141040.0
2022-04-18,29.3,29.3,28.88,28.98,168758.0
2022-04-19,28.81,29.595,28.78,29.455,202895.0
2022-04-20,29.505,30.29,29.21,30.17,361487.0
2022-04-21,30.3,30.47,29.595,29.675,263704.0
2022-04-22,29.685,29.725,28.8,28.87,326434.0
2022-04-25,28.68,28.87,28.355,28.495,236286.0
2022-04-26,28.435,28.555,27.46,27.78,292164.0
2022-04-27,27.82,28.135,27.74,27.87,396152.0
2022-04-28,28.095,28.87,27.8,28.67,510384.0
2022-04-29,28.73,28.81,28.345,28.375,232045.0
2022-05-02,28.375,28.375,27.73,27.965,221222.0
2022-05-03,27.965,28.245,27.78,27.955,372984.0
2022-05-04,27.94,28.655,27.81,28.635,231452.0
2022-05-05,27.81,27.94,24.62,24.82,1476131.0
2022-05-06,24.82,25.91,23.975,25.605,760783.0
2022-05-09,25.145,25.83,25.075,25.675,378894.0
2022-05-10,25.735,25.9,25.135,25.615,400578.0
2022-05-11,25.575,25.585,23.885,24.005,608018.0
2022-05-12,23.845,24.135,23.48,24.085,329045.0
2022-05-13,24.34,24.69,24.18,24.32,214531.0
2022-05-16,24.285,25.325,24.025,25.235,285235.0
2022-05-17,25.315,25.795,25.125,25.485,261380.0
2022-05-18,25.255,25.405,24.88,25.065,274015.0
2022-05-19,25.005,25.545,24.82,25.345,271425.0
2022-05-20,25.595,25.595,24.41,24.74,218857.0
2022-05-24,24.85,25.265,24.715,25.085,191995.0
2022-05-25,25.045,25.435,24.94,25.085,193835.0
2022-05-26,25.075,25.695,24.88,25.635,294057.0
2022-05-27,25.765,25.81,25.315,25.685,211255.0
2022-05-30,25.83,25.91,25.265,25.395,304850.0
2022-05-31,25.265,25.395,24.86,25.185,239748.0
2022-06-01,25.275,25.515,24.88,25.065,231359.0
2022-06-02,25.065,25.695,25.065,25.405,322763.0
2022-06-03,25.245,25.295,24.3,24.41,448461.0
2022-06-06,24.57,24.8,24.38,24.42,204497.0
2022-06-07,24.35,24.9,24.035,24.89,289624.0
2022-06-08,24.8,25.085,24.47,24.62,154704.0
2022-06-09,24.52,24.67,24.32,24.33,120243.0
2022-06-10,24.055,24.075,23.15,23.455,341162.0
2022-06-13,22.86,23.29,22.74,23.15,261500.0
2022-06-14,23.12,23.32,22.325,22.63,394613.0
2022-06-15,22.81,23.01,22.385,22.82,336737.0
2022-06-16,22.385,22.64,21.65,21.715,428361.0
2022-06-17,21.855,22.375,21.805,22.185,649636.0
2022-06-20,22.055,22.62,22.055,22.435,120399.0
2022-06-21,22.8,23.07,22.505,22.54,174903.0
2022-06-22,22.415,22.415,21.865,22.085,237509.0
2022-06-23,22.095,22.315,21.865,22.055,212432.0
2022-06-24,22.295,22.725,21.915,22.67,174443.0
2022-06-27,22.8,22.86,22.395,22.54,198334.0
2022-06-28,22.68,22.96,22.145,22.245,256481.0
2022-06-29,22.245,22.425,21.835,21.945,221438.0
2022-06-30,21.835,22.015,21.24,22.005,303021.0
2022-07-04,21.995,22.62,21.67,22.005,97390.0
2022-07-05,21.4,21.745,21.33,21.71,220233.0
2022-07-06,21.65,21.945,21.14,21.66,232410.0
2022-07-07,21.825,22.85,21.815,22.8,257450.0
2022-07-08,22.71,23.13,22.57,22.87,193487.0
2022-07-11,22.65,22.72,22.175,22.415,203773.0
2022-07-12,22.265,22.66,22.145,22.255,233184.0
2022-07-13,21.935,22.475,21.21,22.335,323356.0
2022-07-14,22.125,22.525,21.66,22.415,424167.0
2022-07-15,22.63,22.84,22.235,22.65,190492.0
2022-07-18,22.82,23.535,22.82,22.98,308634.0
2022-07-19,23.19,24.055,23.19,23.915,198806.0
2022-07-20,23.855,24.105,23.685,24.055,195696.0
2022-07-21,23.905,24.28,23.745,24.27,139816.0
2022-07-22,24.34,24.55,24.165,24.26,149415.0
2022-07-25,24.31,24.47,23.935,24.34,129101.0
2022-07-26,24.26,24.38,24.055,24.085,189792.0
2022-07-27,24.17,24.35,23.675,23.905,273778.0
2022-07-28,23.955,24.18,23.675,23.945,356568.0
2022-07-29,24.025,24.065,23.755,23.795,331174.0
2022-08-02,23.795,23.945,23.02,23.02,243431.0
2022-08-03,23.18,23.375,23.09,23.28,207806.0
2022-08-04,23.2,23.525,22.265,23.475,578333.0
2022-08-05,23.355,24.155,23.28,24.155,253247.0
2022-08-08,24.35,25.055,24.22,24.91,298247.0
2022-08-09,24.94,25.655,24.745,25.315,510897.0
2022-08-10,25.455,26.985,25.185,26.55,643662.0
2022-08-11,26.715,27.065,26.43,26.695,421892.0
2022-08-12,26.695,27.195,26.675,27.135,262666.0
2022-08-15,26.975,27.5,26.725,27.205,294784.0
2022-08-16,27.075,27.295,26.31,26.45,289780.0
2022-08-17,26.17,26.655,25.98,26.26,244307.0
2022-08-18,26.29,26.54,26.04,26.28,208469.0
2022-08-19,26.16,26.16,25.105,25.215,292147.0
2022-08-22,24.865,24.895,24.38,24.845,214522.0
2022-08-23,24.815,25.595,24.69,25.475,273616.0
2022-08-24,25.405,25.605,25.255,25.345,152808.0
2022-08-25,25.385,26.0,25.225,25.89,176187.0
2022-08-26,25.88,25.99,25.435,25.565,234611.0
2022-08-29,25.355,25.75,25.005,25.615,184007.0
2022-08-30,25.615,25.76,25.245,25.365,256929.0
2022-08-31,25.345,25.565,25.265,25.275,195896.0
2022-09-01,24.965,25.205,24.56,24.73,334624.0
2022-09-02,24.985,25.085,24.61,24.975,248867.0
2022-09-06,24.985,25.215,24.815,24.885,107613.0
2022-09-07,24.835,25.415,24.71,25.345,199821.0
2022-09-08,25.245,26.09,25.215,26.08,219191.0
2022-09-09,26.33,27.005,26.33,26.835,278559.0
2022-09-12,26.955,27.295,26.745,27.155,165977.0
2022-09-13,26.655,27.105,26.32,26.42,158648.0
2022-09-14,26.45,26.665,25.505,25.635,340508.0
2022-09-15,25.615,25.84,25.315,25.375,255053.0
2022-09-16,25.125,25.235,24.77,25.165,424344.0
2022-09-19,24.915,25.305,24.77,25.195,129645.0
2022-09-20,25.065,25.165,24.56,24.775,287370.0
2022-09-21,24.855,25.105,24.34,24.34,194316.0
2022-09-22,24.32,24.32,23.055,23.345,312729.0
2022-09-23,22.965,23.005,22.56,22.905,294075.0
2022-09-26,22.79,22.935,22.05,22.31,293614.0
2022-09-27,22.53,22.855,22.2,22.38,337866.0
2022-09-28,22.38,23.255,22.31,23.115,223196.0
2022-09-29,22.83,22.985,22.03,22.65,186534.0
2022-09-30,22.65,23.075,22.65,22.88,168563.0
2022-10-03,23.135,24.0,22.88,23.93,208786.0
2022-10-04,24.28,25.135,24.12,25.085,259046.0
2022-10-05,24.785,24.935,24.355,24.37,314402.0
2022-10-06,24.27,24.47,22.945,23.085,351158.0
2022-10-07,22.965,23.225,22.14,22.27,352722.0
2022-10-11,22.0,22.43,21.805,22.07,431112.0
2022-10-12,21.98,22.21,21.885,21.99,235127.0
2022-10-13,21.545,22.88,21.505,22.58,252658.0
2022-10-14,22.64,22.955,22.18,22.23,221093.0
2022-10-17,22.46,22.87,22.46,22.81,224819.0
2022-10-18,23.125,23.325,22.53,22.64,224175.0
2022-10-19,22.46,22.46,21.705,22.19,235880.0
2022-10-20,22.27,22.89,22.04,22.38,234499.0
2022-10-21,22.33,23.035,22.28,22.87,175238.0
2022-10-24,22.88,23.055,22.55,22.65,214868.0
2022-10-25,22.66,23.065,22.6,22.965,320753.0
2022-10-26,22.975,23.475,22.85,23.165,256119.0
2022-10-27,23.255,23.725,22.995,23.255,292386.0
2022-10-28,23.255,23.585,23.155,23.435,227855.0
2022-10-31,23.325,23.725,23.125,23.465,340185.0
2022-11-01,23.625,24.04,23.535,23.795,276328.0
2022-11-02,23.695,24.05,23.245,23.375,472203.0
2022-11-03,23.365,23.93,23.355,23.635,232250.0
2022-11-04,23.9,23.96,22.73,23.315,460531.0
2022-11-07,23.315,24.17,23.235,23.585,465415.0
2022-11-08,23.585,23.675,23.125,23.345,462424.0
2022-11-09,23.125,23.475,23.005,23.145,311247.0
2022-11-10,23.87,24.31,23.635,23.96,453527.0
2022-11-11,23.97,24.34,23.815,24.16,390391.0
2022-11-14,24.02,24.27,23.605,23.605,282166.0
2022-11-15,23.735,24.12,23.525,23.835,319520.0
2022-11-16,23.695,24.03,23.695,23.88,249686.0
2022-11-17,23.655,24.05,23.565,23.99,165238.0
2022-11-18,24.19,24.54,23.86,23.93,230229.0
2022-11-21,23.835,24.13,23.505,23.89,201620.0
2022-11-22,24.04,24.49,23.96,24.4,234254.0
2022-11-23,24.59,25.005,24.4,24.82,220779.0
2022-11-24,24.85,24.995,24.64,24.78,89397.0
2022-11-25,24.75,25.085,24.725,24.82,131658.0
2022-11-28,24.67,24.945,24.14,24.27,302085.0
2022-11-29,24.41,24.49,23.94,24.07,322721.0
2022-11-30,24.15,24.24,23.615,24.16,322870.0
2022-12-01,24.22,24.73,24.135,24.48,424855.0
2022-12-02,24.21,24.57,24.015,24.38,246391.0
2022-12-05,24.2,24.36,23.84,23.87,555325.0
2022-12-06,23.89,24.36,23.88,24.12,450020.0
2022-12-07,24.2,25.175,24.09,24.48,490764.0
2022-12-08,24.65,25.045,24.33,24.71,430321.0
2022-12-09,24.71,24.995,24.52,24.78,410849.0
2022-12-12,24.73,25.185,24.55,25.135,835024.0
2022-12-13,25.775,25.985,24.89,25.265,580490.0
2022-12-14,25.195,25.405,24.64,24.78,317104.0
2022-12-15,24.51,24.66,22.975,23.215,668403.0
2022-12-16,23.135,23.49,22.945,23.395,606479.0
2022-12-19,23.445,23.475,22.725,22.835,467696.0
2022-12-20,22.785,23.385,22.7,23.085,463516.0
2022-12-21,23.175,23.415,23.025,23.225,281747.0
2022-12-22,22.915,23.235,22.69,23.095,326097.0
2022-12-23,23.085,23.385,22.755,22.945,198813.0
2022-12-28,22.38,22.875,22.2,22.57,438815.0
2022-12-29,22.65,23.595,22.57,23.545,252151.0
2022-12-30,23.345,23.855,23.235,23.755,270430.0
2023-01-03,23.805,24.695,23.805,24.67,353593.0
2023-01-04,24.67,25.245,24.53,25.105,339499.0
2023-01-05,25.095,25.775,24.975,25.705,324337.0
2023-01-06,25.835,26.005,25.585,25.905,263253.0
2023-01-09,25.895,27.16,25.895,27.15,430988.0
2023-01-10,26.97,27.325,26.82,27.325,385644.0
2023-01-11,27.305,28.155,27.235,28.085,429400.0
2023-01-12,28.125,28.39,27.875,28.36,303881.0
2023-01-13,28.175,28.75,28.015,28.71,313632.0
2023-01-16,28.155,28.32,27.505,27.625,248832.0
2023-01-17,27.275,28.265,27.16,27.955,355900.0
2023-01-18,27.985,28.15,27.595,27.725,240394.0
2023-01-19,27.385,27.875,27.385,27.555,129769.0
2023-01-20,27.565,27.925,27.375,27.775,122011.0
2023-01-23,27.765,28.39,27.68,28.35,189638.0
2023-01-24,28.145,28.27,27.595,27.755,217639.0
2023-01-25,27.305,27.755,27.265,27.695,211315.0
2023-01-26,27.765,28.095,27.66,27.945,139401.0
2023-01-27,27.805,28.52,27.805,28.44,141024.0
2023-01-30,28.165,28.36,28.025,28.085,109100.0
2023-01-31,27.875,28.44,27.715,28.42,256217.0
2023-02-01,28.45,29.405,28.33,29.395,509416.0
2023-02-02,29.505,30.205,29.415,29.945,546107.0
2023-02-03,29.665,30.205,29.645,30.035,293946.0
2023-02-06,29.745,30.075,29.545,30.005,214437.0
2023-02-07,29.865,30.275,29.675,30.065,220220.0
2023-02-08,29.875,30.165,29.815,29.925,169551.0
2023-02-09,30.005,30.55,29.895,30.035,237148.0
2023-02-10,29.865,30.075,29.505,29.905,175160.0
2023-02-13,29.865,29.885,29.445,29.585,274396.0
2023-02-14,29.455,29.715,29.09,29.15,294741.0
2023-02-15,29.05,29.26,28.69,28.78,363356.0
2023-02-16,28.53,29.17,28.37,28.69,327369.0
2023-02-17,28.64,28.855,28.27,28.5,267595.0
2023-02-21,28.28,28.37,27.635,27.665,526141.0
2023-02-22,27.725,28.175,27.67,27.775,485832.0
2023-02-23,28.045,28.37,27.775,27.845,463403.0
2023-02-24,27.775,28.165,27.555,27.995,287839.0
2023-02-27,28.165,28.35,27.865,27.875,237721.0
2023-02-28,27.945,28.29,27.855,28.115,350666.0
2023-03-01,27.925,28.76,27.925,28.265,499691.0
2023-03-02,28.185,29.0,27.975,28.87,386858.0
2023-03-03,27.545,29.32,26.48,29.26,833536.0
2023-03-06,29.27,29.935,29.22,29.625,638009.0
2023-03-07,29.595,30.285,29.595,30.275,510053.0
2023-03-08,30.135,31.22,30.135,30.86,561313.0
2023-03-09,30.89,31.59,30.86,31.33,607771.0
2023-03-10,31.28,31.46,30.83,30.92,621338.0
2023-03-13,30.62,31.39,30.225,31.26,391434.0
2023-03-14,31.27,31.635,30.97,31.13,371901.0
2023-03-15,30.7,31.04,30.53,31.01,401622.0
2023-03-16,30.63,31.855,30.63,31.805,272662.0
2023-03-17,31.58,32.3,31.58,32.005,487858.0
2023-03-20,31.875,32.235,31.58,32.065,294454.0
2023-03-21,32.275,32.635,31.895,32.575,583322.0
2023-03-22,32.545,32.575,32.065,32.105,378916.0
2023-03-23,32.225,32.445,31.975,32.125,291510.0
2023-03-24,31.975,32.325,31.835,31.905,209874.0
2023-03-27,32.025,32.275,31.745,31.805,254472.0
2023-03-28,31.69,31.975,31.25,31.59,241736.0
2023-03-29,31.66,31.895,31.61,31.785,119003.0
2023-03-30,31.995,32.025,31.63,31.945,201287.0
2023-03-31,31.985,33.13,31.975,33.09,608118.0
2023-04-03,33.05,33.44,32.655,33.13,235701.0
2023-04-04,33.28,33.36,32.315,32.565,278033.0
2023-04-05,32.355,32.375,31.64,31.67,178102.0
2023-04-06,31.64,32.025,31.12,31.33,309852.0
2023-04-10,31.24,31.755,31.12,31.56,164092.0
2023-04-11,31.62,31.67,31.34,31.53,141479.0
2023-04-12,31.785,31.985,31.355,31.42,229751.0
2023-04-13,31.56,31.67,31.25,31.53,262717.0
2023-04-14,31.31,31.69,31.3,31.51,293541.0
2023-04-17,31.4,31.895,31.39,31.65,183055.0
2023-04-18,31.69,31.805,31.53,31.65,107954.0
2023-04-19,31.42,31.61,31.4,31.57,108278.0
2023-04-20,31.37,31.61,31.19,31.46,159839.0
2023-04-21,31.62,31.62,31.17,31.33,176437.0
2023-04-24,31.28,31.51,31.19,31.38,103216.0
2023-04-25,31.26,31.55,31.16,31.22,136077.0
2023-04-26,31.12,31.4,30.94,30.97,237124.0
2023-04-27,30.94,31.44,30.88,31.24,309568.0
2023-04-28,31.23,31.56,30.96,31.08,196203.0
2023-05-01,31.03,31.855,31.0,31.65,209729.0
2023-05-02,31.59,32.175,31.45,31.865,246882.0
2023-05-03,31.885,32.455,31.835,31.975,165038.0
2023-05-04,31.815,32.145,31.62,31.925,398116.0
2023-05-05,32.105,32.395,31.53,31.845,198452.0
2023-05-08,31.865,32.245,31.765,31.855,108915.0
2023-05-09,32.875,35.87,32.835,35.74,1324992.0
2023-05-10,35.365,36.36,34.535,34.605,618953.0
2023-05-11,34.655,34.765,32.795,33.22,419806.0
2023-05-12,33.27,33.51,32.275,32.365,306186.0
2023-05-15,32.845,33.02,32.335,32.735,235282.0
2023-05-16,32.745,33.65,32.445,33.37,319387.0
2023-05-17,33.35,33.81,32.795,33.51,199861.0
2023-05-18,33.42,33.73,33.21,33.52,79433.0
2023-05-19,33.6,33.78,33.23,33.36,93235.0
2023-05-23,33.35,33.36,32.695,32.835,164128.0
2023-05-24,32.705,32.715,31.715,32.125,335644.0
2023-05-25,32.085,32.295,31.885,31.965,172690.0
2023-05-26,31.915,32.395,31.865,32.165,79754.0
2023-05-29,32.015,32.385,31.565,32.095,50336.0
2023-05-30,31.965,32.185,31.815,31.905,106105.0
2023-05-31,31.695,31.905,31.31,31.595,188895.0
2023-06-01,31.495,32.355,31.33,32.235,210534.0
2023-06-02,32.395,33.46,31.955,33.39,251356.0
2023-06-05,33.31,33.8,32.9,33.32,381801.0
2023-06-06,33.31,33.52,32.675,33.4,150756.0
2023-06-07,33.29,33.97,33.11,33.46,172358.0
2023-06-08,33.47,33.71,33.11,33.47,138423.0
2023-06-09,33.44,33.61,33.03,33.2,113793.0
2023-06-12,33.23,33.87,32.855,33.45,149753.0
2023-06-13,33.55,33.88,32.97,33.32,146118.0
2023-06-14,33.34,33.6,33.17,33.52,96952.0
2023-06-15,33.41,33.64,33.09,33.23,121578.0
2023-06-16,33.5,33.75,33.29,33.55,111982.0
2023-06-19,33.58,33.78,33.05,33.21,96040.0
2023-06-20,33.1,33.47,32.815,33.09,160620.0
2023-06-21,32.89,33.25,32.845,32.885,228918.0
2023-06-22,32.755,32.875,32.575,32.655,140574.0
2023-06-23,32.395,32.785,32.285,32.335,174720.0
2023-06-26,32.215,32.735,32.205,32.585,90965.0
2023-06-27,32.595,33.2,32.585,33.13,113090.0
2023-06-28,33.3,33.73,32.845,33.68,196361.0
2023-06-29,33.62,34.805,33.49,34.495,409537.0
2023-06-30,34.565,34.805,34.22,34.635,181518.0
2023-07-04,34.28,34.775,34.15,34.39,110164.0
2023-07-05,34.33,34.39,33.69,33.97,379316.0
2023-07-06,33.64,34.485,33.64,34.42,213101.0
2023-07-07,34.13,34.875,34.1,34.755,174621.0
2023-07-10,34.585,35.015,34.38,34.875,236961.0
2023-07-11,34.845,35.48,34.785,35.185,326843.0
2023-07-12,35.295,35.885,35.245,35.735,227080.0
2023-07-13,35.765,35.815,34.735,35.035,263092.0
2023-07-14,35.085,35.565,34.805,35.425,141064.0
2023-07-17,35.365,35.645,35.135,35.325,92251.0
2023-07-18,35.195,36.38,35.145,36.33,342507.0
2023-07-19,36.24,36.93,36.18,36.93,313727.0
2023-07-20,37.23,38.195,37.11,38.155,435361.0
2023-07-21,38.085,38.855,37.975,38.735,514460.0
2023-07-24,38.755,38.925,37.715,37.865,209150.0
2023-07-25,37.755,38.375,37.515,38.085,205043.0
2023-07-26,38.005,38.315,37.675,37.875,158799.0
2023-07-27,37.975,38.145,37.745,37.805,275246.0
2023-07-28,37.905,38.305,37.635,37.775,193589.0
2023-07-31,37.715,38.195,37.705,38.185,274896.0
2023-08-01,37.935,38.135,37.835,38.135,142053.0
2023-08-02,37.925,38.205,37.605,37.755,169044.0
2023-08-03,37.875,41.795,37.755,41.565,1057037.0
2023-08-04,40.975,41.365,39.14,40.12,602328.0
2023-08-08,39.77,40.945,39.6,40.685,381408.0
2023-08-09,40.52,41.475,40.51,41.165,473779.0
2023-08-10,41.165,42.85,40.855,42.62,714049.0
2023-08-11,42.44,43.895,42.36,43.745,652160.0
2023-08-14,43.655,44.045,43.12,43.705,371050.0
2023-08-15,43.37,43.78,41.725,42.3,781174.0
2023-08-16,42.19,42.31,41.565,41.585,337277.0
2023-08-17,41.575,41.875,40.0,40.09,559377.0
2023-08-18,39.87,40.545,39.59,40.335,336245.0
2023-08-21,40.15,40.775,40.15,40.705,212521.0
2023-08-22,40.885,41.775,40.575,41.695,252005.0
2023-08-23,41.595,42.7,41.585,42.49,206571.0
2023-08-24,42.49,42.87,42.2,42.5,270184.0
2023-08-25,42.48,42.88,41.885,42.8,301216.0
2023-08-28,42.81,43.235,42.51,42.54,336674.0
2023-08-29,42.54,42.955,42.48,42.77,186566.0
2023-08-30,42.78,43.02,42.45,42.8,247260.0
2023-08-31,42.88,43.945,42.48,43.905,695958.0
2023-09-01,43.955,43.965,42.64,43.11,260665.0
2023-09-05,42.75,43.57,42.74,43.33,380287.0
2023-09-06,43.5,43.57,42.08,42.42,393159.0
2023-09-07,42.13,42.99,41.895,42.85,301660.0
2023-09-08,42.85,43.53,42.73,43.35,270068.0
2023-09-11,43.39,43.69,43.13,43.48,296798.0
2023-09-12,43.3,43.56,43.175,43.38,225193.0
2023-09-13,43.37,43.63,43.1,43.16,495037.0
2023-09-14,43.23,44.025,42.88,43.855,730655.0
2023-09-15,44.115,44.125,43.04,43.37,306213.0
2023-09-18,44.215,44.565,43.3,43.885,144770.0
2023-09-19,43.925,43.925,43.37,43.37,202288.0
2023-09-20,43.74,45.245,43.63,44.785,429524.0
2023-09-21,44.535,45.84,44.335,45.63,492361.0
2023-09-22,45.67,45.96,44.495,45.85,287377.0
2023-09-25,45.85,46.86,45.63,46.16,424532.0
2023-09-26,45.78,46.77,44.335,44.505,410983.0
2023-09-27,44.325,45.065,43.895,44.445,477081.0
2023-09-28,44.215,45.045,43.87,44.655,387840.0
2023-09-29,44.805,45.275,44.005,45.185,397565.0
2023-10-02,44.985,45.235,43.895,44.375,272119.0
2023-10-03,44.425,44.755,42.96,43.63,344886.0
2023-10-04,43.24,43.72,42.51,43.08,395792.0
2023-10-05,43.24,43.58,42.1,42.75,301535.0
2023-10-06,42.12,43.49,41.895,43.3,181790.0
2023-10-10,43.42,43.76,43.28,43.51,197951.0
2023-10-11,43.2,43.685,42.9,43.57,228620.0
2023-10-12,43.41,43.875,43.0,43.48,310149.0
2023-10-13,43.56,43.875,42.26,42.48,177806.0
2023-10-16,42.54,42.87,41.16,41.385,592365.0
2023-10-17,41.075,41.555,40.17,40.265,496731.0
2023-10-18,40.13,40.295,39.05,39.71,470193.0
2023-10-19,39.86,39.86,39.21,39.55,393334.0
2023-10-20,39.5,39.97,38.92,38.92,455281.0
2023-10-23,38.74,40.14,38.005,39.72,608392.0
2023-10-24,40.0,40.21,38.095,38.095,518070.0
2023-10-25,37.905,38.435,37.425,37.535,296993.0
2023-10-26,37.695,38.005,37.395,37.405,259840.0
2023-10-27,37.415,37.875,36.985,37.455,241458.0
2023-10-30,37.505,38.055,37.465,37.815,169060.0
2023-10-31,37.495,38.425,37.465,38.415,251241.0
2023-11-01,38.415,38.67,37.975,38.47,364276.0
2023-11-02,38.63,39.09,37.905,38.74,176248.0
2023-11-03,38.71,39.85,38.51,39.84,409200.0
2023-11-06,39.8,39.81,39.35,39.64,178177.0
2023-11-07,39.33,40.265,39.15,40.08,460917.0
2023-11-08,40.08,40.385,38.69,39.34,350452.0
2023-11-09,39.45,40.885,39.01,40.325,434605.0
2023-11-10,41.885,43.925,41.385,43.63,799087.0
2023-11-13,43.33,44.375,42.88,44.045,320173.0
2023-11-14,44.495,46.08,44.375,45.095,560765.0
2023-11-15,45.315,45.315,42.61,42.71,464002.0
2023-11-16,42.6,44.675,42.34,43.62,403745.0
2023-11-17,43.54,44.155,43.13,43.51,288777.0
2023-11-20,43.875,43.875,43.18,43.64,149976.0
2023-11-21,43.39,43.78,42.78,42.89,267803.0
2023-11-22,42.82,43.63,42.75,43.12,123793.0
2023-11-23,42.91,43.74,42.91,43.07,56343.0
2023-11-24,42.89,43.34,42.45,42.92,98242.0
2023-11-27,42.65,43.21,42.49,42.97,165085.0
2023-11-28,43.01,43.29,42.62,42.66,237171.0
2023-11-29,42.63,42.98,41.94,42.24,169321.0
2023-11-30,41.91,42.26,41.715,41.96,192311.0
2023-12-01,41.775,42.89,41.695,42.84,114221.0
2023-12-04,42.6,42.99,41.805,41.805,200293.0
2023-12-05,41.805,42.23,41.285,41.685,197335.0
2023-12-06,41.81,42.3,41.175,41.325,221253.0
2023-12-07,41.265,41.755,41.005,41.395,213034.0
2023-12-08,41.265,41.8,41.075,41.145,179149.0
2023-12-11,40.945,41.405,39.41,39.895,333808.0
2023-12-12,39.885,39.975,39.42,39.715,308415.0
2023-12-13,39.695,40.505,39.46,40.335,274987.0
2023-12-14,40.655,42.3,40.385,42.0,260092.0
2023-12-15,41.795,42.25,41.225,41.89,365577.0
2023-12-18,41.91,42.04,40.995,41.345,196438.0
2023-12-19,41.275,42.33,41.225,42.2,158903.0
2023-12-20,42.19,43.12,41.525,41.525,327524.0
2023-12-21,41.765,42.555,41.675,42.01,207873.0
2023-12-22,42.06,42.915,42.05,42.69,134009.0
2023-12-27,42.4,42.73,41.9,42.46,155648.0
2023-12-28,42.5,42.75,42.17,42.55,72723.0
2023-12-29,42.29,42.67,42.2,42.56,59116.0
2024-01-02,42.39,42.6,41.94,42.32,135863.0
2024-01-03,41.98,42.51,41.87,41.92,86865.0
2024-01-04,41.735,42.84,41.595,42.4,96109.0
2024-01-05,42.29,42.89,41.9,42.09,74361.0
2024-01-08,41.82,42.56,41.655,42.55,113119.0
2024-01-09,42.4,43.03,42.09,42.88,132372.0
2024-01-10,42.62,43.175,42.38,42.69,119030.0
2024-01-11,42.59,43.0,42.28,42.86,89726.0
2024-01-12,43.1,43.45,42.04,42.44,205870.0
2024-01-15,42.5,43.15,41.91,43.0,79454.0
2024-01-16,42.75,43.02,41.97,42.96,337649.0
2024-01-17,42.66,42.9,41.775,42.42,152728.0
2024-01-18,42.4,43.14,42.38,43.0,216163.0
2024-01-19,42.81,43.22,42.07,42.17,151801.0
2024-01-22,41.94,42.38,40.915,41.84,341844.0
2024-01-23,41.9,42.64,41.725,42.58,156132.0
2024-01-24,42.6,43.56,42.5,43.47,235487.0
2024-01-25,43.45,43.95,43.22,43.39,166952.0
2024-01-26,43.2,44.655,43.2,44.375,209017.0
2024-01-29,44.375,44.385,43.53,43.91,105301.0
2024-01-30,44.125,45.575,43.51,45.435,266423.0
2024-01-31,44.975,45.315,44.305,44.485,170345.0
2024-02-01,44.605,46.015,44.605,45.955,333501.0
2024-02-02,45.645,45.885,45.115,45.695,142082.0
2024-02-05,45.355,46.49,44.895,45.605,219035.0
2024-02-06,45.495,46.025,45.115,45.135,124263.0
2024-02-07,45.105,45.545,44.655,44.885,113070.0
2024-02-08,44.895,45.235,43.8,44.085,238260.0
2024-02-09,44.085,44.555,43.76,44.375,188953.0
2024-02-12,44.015,44.405,43.48,43.76,266814.0
2024-02-13,43.44,43.72,42.5,42.66,207915.0
2024-02-14,42.91,43.23,42.61,42.85,220525.0
2024-02-15,42.8,43.61,42.8,43.52,251158.0
2024-02-16,43.52,44.255,43.35,43.67,123482.0
2024-02-20,43.63,44.185,42.55,42.65,176018.0
2024-02-21,42.55,43.31,42.55,43.26,187652.0
2024-02-22,43.32,44.085,43.1,43.33,130883.0
2024-02-23,43.31,43.76,42.93,43.33,81547.0
2024-02-26,43.15,43.8,43.14,43.52,101081.0
2024-02-27,43.7,44.605,43.39,44.405,261949.0
2024-02-28,44.185,45.365,43.94,45.115,170012.0
2024-02-29,44.895,45.845,44.725,45.765,210961.0
2024-03-01,48.14,51.27,48.14,50.96,733509.0
2024-03-04,50.145,53.805,49.995,53.135,876824.0
2024-03-05,52.875,54.455,52.875,53.435,460773.0
2024-03-06,53.415,55.71,53.175,55.49,561390.0
2024-03-07,55.74,56.36,55.32,55.91,464958.0
2024-03-08,55.9,57.245,55.7,56.39,533352.0
2024-03-11,56.27,56.76,55.59,56.05,529256.0
2024-03-12,56.07,56.36,54.74,54.99,487707.0
2024-03-13,54.87,55.97,54.62,55.13,525167.0
2024-03-14,54.9,55.5,53.915,54.355,303061.0
2024-03-15,54.215,55.21,53.895,54.76,353631.0
2024-03-18,54.73,56.22,54.72,55.98,415727.0
2024-03-19,55.85,56.33,55.44,56.07,255503.0
2024-03-20,56.16,56.395,55.58,55.6,131516.0
2024-03-21,55.67,55.89,55.25,55.25,308037.0
2024-03-22,55.34,55.93,55.09,55.5,108419.0
2024-03-25,55.32,55.85,54.82,55.1,167098.0
2024-03-26,55.54,56.11,55.31,55.44,246915.0
2024-03-27,55.47,55.85,55.18,55.58,269141.0
2024-03-28,55.44,55.89,54.93,55.29,148450.0
2024-04-01,55.43,55.73,54.98,55.14,157327.0
2024-04-02,54.88,55.38,54.8,55.23,159724.0
2024-04-03,54.81,55.1,54.295,55.04,196101.0
2024-04-04,55.17,55.19,53.995,54.565,297509.0
2024-04-05,54.62,55.21,54.395,54.74,131757.0
2024-04-08,54.65,54.98,54.175,54.535,91268.0
2024-04-09,54.475,54.84,54.125,54.285,117508.0
2024-04-10,53.895,54.78,53.895,54.035,128020.0
2024-04-11,54.455,54.565,53.915,54.475,100327.0
2024-04-12,54.295,54.975,53.895,54.515,140443.0
2024-04-15,54.545,54.87,53.925,54.115,225561.0
2024-04-16,54.225,54.71,53.255,54.515,184668.0
2024-04-17,54.445,54.84,53.845,54.145,198870.0
2024-04-18,53.805,54.435,53.215,54.055,253525.0
2024-04-19,53.875,54.055,53.425,53.775,160073.0
2024-04-22,53.435,54.145,53.365,53.895,143920.0
2024-04-23,54.285,56.28,54.155,55.89,344779.0
2024-04-24,55.99,56.76,55.5,55.7,198276.0
2024-04-25,55.34,55.75,54.81,55.41,228389.0
2024-04-26,55.58,55.88,54.85,55.54,209924.0
2024-04-29,55.56,55.83,54.025,54.7,187590.0
2024-04-30,54.385,54.545,52.085,52.755,407661.0
2024-05-01,52.995,53.585,52.505,53.195,248060.0
2024-05-02,53.365,53.995,53.205,53.405,191470.0
2024-05-03,53.715,54.225,53.215,53.935,157885.0
2024-05-06,54.245,57.21,54.145,56.5,348776.0
2024-05-07,56.35,56.35,54.73,54.96,301225.0
2024-05-08,54.66,55.83,54.095,55.76,159365.0
2024-05-09,55.56,56.29,55.14,55.85,170189.0
2024-05-10,55.87,56.69,55.72,56.21,149729.0
2024-05-13,56.09,56.81,55.89,56.21,144271.0
2024-05-14,56.19,56.52,55.5,55.76,136313.0
2024-05-15,55.01,55.54,52.575,53.205,853259.0
2024-05-16,53.885,53.885,52.01,52.755,461154.0
2024-05-17,52.595,52.885,51.66,51.91,423104.0
2024-05-21,51.33,52.895,51.17,52.205,202067.0
2024-05-22,52.075,53.495,51.71,53.405,281268.0
2024-05-23,53.215,54.205,52.525,52.785,129469.0
2024-05-24,53.185,53.895,53.045,53.705,161522.0
2024-05-27,53.725,53.905,53.385,53.455,68622.0
2024-05-28,53.295,53.395,52.515,53.105,227039.0
2024-05-29,52.545,53.075,51.945,52.855,265029.0
2024-05-30,52.685,53.945,52.635,53.525,256428.0
2024-05-31,53.315,53.975,52.835,53.255,364033.0
2024-06-03,53.625,53.625,52.145,52.755,354109.0
2024-06-04,52.765,52.985,52.395,52.585,264893.0
2024-06-05,52.725,54.885,52.585,54.415,358592.0
2024-06-06,54.145,54.895,53.525,54.075,216140.0
2024-06-07,53.695,54.295,53.125,53.205,175843.0
2024-06-10,52.995,54.215,52.925,53.635,156544.0
2024-06-11,53.415,54.865,53.385,54.405,302371.0
2024-06-12,54.795,55.15,54.085,54.705,278575.0
2024-06-13,54.865,58.895,54.515,57.9,718271.0
2024-06-14,57.88,59.395,57.46,57.74,823376.0
2024-06-17,57.44,59.27,57.41,59.095,554326.0
2024-06-18,58.955,60.455,58.215,58.665,436386.0
2024-06-19,58.665,58.865,57.26,57.5,209629.0
2024-06-20,57.58,58.245,56.54,56.92,367032.0
2024-06-21,56.81,57.87,56.51,57.8,349571.0
2024-06-24,57.81,59.075,57.8,59.055,256901.0
2024-06-25,58.625,59.045,58.265,58.395,156400.0
2024-06-26,58.385,58.715,57.94,58.455,180953.0
2024-06-27,58.485,58.895,58.215,58.385,152616.0
2024-06-28,58.555,59.165,58.475,59.125,238897.0
2024-07-02,58.965,59.205,58.08,58.715,297520.0
2024-07-03,58.725,59.005,58.255,58.505,237775.0
2024-07-04,58.525,58.705,58.395,58.655,63797.0
2024-07-05,58.605,58.605,57.92,57.96,123571.0
2024-07-08,58.115,58.505,57.89,58.405,156722.0
2024-07-09,58.265,58.645,57.71,57.81,139839.0
2024-07-10,58.04,58.405,57.54,58.365,188726.0
2024-07-11,58.195,58.655,57.83,57.83,142552.0
2024-07-12,58.01,58.325,57.81,58.265,259691.0
2024-07-15,58.225,58.405,57.5,57.59,242607.0
2024-07-16,57.45,58.135,57.11,58.125,207230.0
2024-07-17,57.85,58.305,56.29,56.38,272405.0
2024-07-18,56.43,57.79,56.35,57.22,244605.0
2024-07-19,57.2,57.49,56.47,56.49,104817.0
2024-07-22,56.91,57.48,56.75,57.21,175957.0
2024-07-23,57.19,57.66,56.92,57.37,127164.0
2024-07-24,57.37,57.62,56.91,57.25,217266.0
2024-07-25,57.32,57.32,56.11,56.53,212518.0
2024-07-26,56.87,57.735,56.61,57.45,153698.0
2024-07-29,57.27,58.275,57.15,57.41,110963.0
2024-07-30,57.5,59.395,57.36,58.105,288525.0
2024-07-31,58.275,59.445,57.68,59.385,227671.0
2024-08-01,59.405,60.165,58.415,58.545,214900.0
2024-08-02,57.45,58.895,54.425,55.62,386130.0
2024-08-06,54.295,55.49,52.915,54.355,313980.0
2024-08-07,55.25,55.46,53.305,53.815,185300.0
2024-08-08,53.995,55.78,53.755,55.7,278028.0
2024-08-09,57.46,57.46,51.23,52.435,666493.0
2024-08-12,53.715,55.46,53.705,53.935,430865.0
2024-08-13,53.935,54.675,53.895,54.285,314518.0
2024-08-14,54.505,54.785,53.885,54.535,159090.0
2024-08-15,54.905,56.6,54.425,56.06,227887.0
2024-08-16,55.81,56.66,54.95,55.07,130086.0
2024-08-19,55.06,55.43,54.195,54.415,135723.0
2024-08-20,54.345,54.94,54.325,54.525,97090.0
2024-08-21,54.555,54.94,53.815,54.505,122212.0
2024-08-22,54.525,54.715,53.365,53.395,186080.0
2024-08-23,53.765,54.505,52.895,53.645,368903.0
2024-08-26,53.905,54.515,53.505,53.885,198234.0
2024-08-27,54.005,54.265,52.885,53.425,127416.0
2024-08-28,53.035,53.955,53.015,53.575,223566.0
2024-08-29,53.695,54.075,53.055,53.725,247303.0
2024-08-30,53.735,53.935,52.405,52.715,201861.0
2024-09-03,52.335,53.175,50.33,50.93,377104.0
2024-09-04,50.57,51.345,50.11,51.08,405527.0
2024-09-05,51.495,51.625,50.26,50.32,201284.0
2024-09-06,50.45,51.315,48.86,48.86,278412.0
2024-09-09,49.03,49.66,48.63,49.04,288218.0
2024-09-10,49.04,49.27,48.05,48.94,300926.0
2024-09-11,48.9,49.87,48.805,49.76,214674.0
2024-09-12,49.61,50.73,49.51,50.53,404222.0
2024-09-13,50.72,51.26,49.9,50.11,162830.0
2024-09-16,50.17,50.71,49.35,50.22,421584.0
2024-09-17,50.7,50.74,50.06,50.48,362822.0
2024-09-18,50.54,51.885,50.09,51.25,397153.0
2024-09-19,51.725,53.465,51.685,52.955,497962.0
2024-09-20,53.125,53.545,52.355,52.475,346234.0
2024-09-23,52.485,53.665,52.235,53.415,344020.0
2024-09-24,53.435,54.895,53.415,54.485,419187.0
2024-09-25,54.295,54.915,52.955,53.195,221086.0
2024-09-26,53.195,54.215,53.035,53.605,193936.0
2024-09-27,53.855,54.235,52.925,53.995,170503.0
2024-09-30,53.925,54.905,53.735,54.885,221781.0
2024-10-01,54.785,55.87,54.365,55.65,289787.0
2024-10-02,55.65,56.63,55.045,56.23,291088.0
2024-10-03,56.03,58.3,55.93,57.84,358332.0
2024-10-04,58.29,58.86,57.97,58.65,256847.0
2024-10-07,58.54,59.525,58.32,59.3,422531.0
2024-10-08,59.25,59.745,58.51,59.605,277826.0
2024-10-09,59.545,59.925,58.9,59.45,218896.0
2024-10-10,59.11,59.815,58.94,59.41,201952.0
2024-10-11,59.33,61.495,59.23,61.335,301976.0
2024-10-15,60.935,62.385,60.745,62.225,526589.0
2024-10-16,62.025,64.46,62.015,63.555,650176.0
2024-10-17,63.575,65.11,63.565,64.92,480780.0
2024-10-18,64.92,66.84,64.92,65.62,649414.0
2024-10-21,65.57,67.2,65.57,67.13,449850.0
2024-10-22,66.77,67.61,66.19,66.99,725474.0
2024-10-23,66.92,68.0,66.42,67.21,591253.0
2024-10-24,67.01,67.66,66.45,67.18,417396.0
2024-10-25,67.14,67.61,66.4,66.92,297245.0
2024-10-28,67.2,67.815,66.92,67.4,451684.0
2024-10-29,67.05,67.39,66.4,67.07,395708.0
2024-10-30,66.69,67.5,66.66,67.31,379370.0
2024-10-31,67.38,67.51,66.51,66.92,295261.0
2024-11-01,67.15,67.915,66.95,67.875,334768.0
2024-11-04,67.68,69.135,67.43,68.105,407831.0
2024-11-05,67.835,68.735,67.765,68.735,236845.0
2024-11-06,69.795,69.965,68.845,69.525,246756.0
2024-11-07,69.415,70.995,69.365,69.805,486990.0
2024-11-08,70.155,70.315,68.945,69.105,514613.0
2024-11-11,69.595,69.955,67.755,68.415,442856.0
2024-11-12,68.085,68.315,64.075,64.32,882596.0
2024-11-13,64.25,65.42,63.525,64.1,585534.0
2024-11-14,66.62,74.47,65.98,74.15,1589590.0
2024-11-15,73.07,74.93,71.91,72.94,970869.0
2024-11-18,72.28,72.7,71.055,71.675,504904.0
2024-11-19,70.805,72.28,69.765,72.05,291138.0
2024-11-20,72.41,72.91,71.015,72.16,275449.0
2024-11-21,72.51,74.81,71.825,74.74,332510.0
2024-11-22,74.52,75.73,74.21,75.42,443916.0
2024-11-25,75.19,76.025,72.81,73.66,661810.0
2024-11-26,73.71,74.75,72.29,74.03,344500.0
2024-11-27,73.89,74.74,73.57,74.08,326789.0
2024-11-28,74.18,74.84,74.09,74.64,78556.0
2024-11-29,74.63,76.15,74.29,75.95,223724.0
2024-12-02,75.95,76.965,75.31,75.58,393766.0
2024-12-03,75.61,75.93,74.29,74.88,276572.0
2024-12-04,75.33,76.735,74.32,76.645,229945.0
2024-12-05,76.665,77.935,75.87,77.345,253111.0
2024-12-06,77.795,79.305,77.425,78.445,308827.0
2024-12-09,77.935,78.085,75.17,75.61,528486.0
2024-12-10,74.84,75.88,73.6,73.85,482372.0
2024-12-11,74.51,75.24,73.83,74.25,309769.0
2024-12-12,74.12,74.8,73.72,74.3,398032.0
2024-12-13,74.87,75.19,74.43,74.69,345763.0
2024-12-16,74.58,75.39,73.95,74.46,240382.0
2024-12-17,73.96,76.905,73.93,76.475,610596.0
2024-12-18,76.28,76.635,74.04,74.56,479013.0
2024-12-19,74.68,75.53,73.21,74.22,512343.0
2024-12-20,73.87,75.36,73.35,75.02,318267.0
2024-12-23,74.95,75.83,74.76,75.8,214212.0
2024-12-24,75.7,75.93,74.77,75.37,133015.0
2024-12-27,75.14,75.54,74.53,75.17,192488.0
2024-12-30,74.59,75.26,74.25,74.74,158589.0
2024-12-31,74.71,76.19,74.42,76.19,219284.0
2025-01-02,76.25,76.835,74.0,74.75,270864.0
2025-01-03,74.76,75.42,74.53,74.94,156642.0
2025-01-06,75.19,75.35,72.87,73.04,340171.0
2025-01-07,73.59,73.91,71.87,72.47,374989.0
2025-01-08,72.04,72.68,71.045,71.47,290344.0
2025-01-09,71.3,72.52,71.26,72.07,117693.0
2025-01-10,72.07,72.48,70.935,71.97,239604.0
2025-01-13,69.935,71.99,69.935,71.41,228181.0
2025-01-14,71.135,73.01,70.995,72.22,307717.0
2025-01-15,73.21,73.81,72.19,72.58,319896.0
2025-01-16,72.81,73.88,72.3,73.09,284865.0
2025-01-17,72.98,76.21,72.18,75.94,518399.0
2025-01-20,75.96,76.28,75.25,75.63,213046.0
2025-01-21,75.87,77.305,75.02,76.705,441153.0
2025-01-22,77.325,82.42,76.44,82.24,779372.0
2025-01-23,81.75,83.86,81.535,83.33,764315.0
2025-01-24,83.38,83.77,80.885,81.185,514527.0
2025-01-27,78.915,78.925,74.385,74.99,912094.0
2025-01-28,75.25,76.525,73.97,76.45,553107.0
2025-01-29,76.47,76.675,74.44,74.97,375989.0
2025-01-30,75.4,75.93,73.13,74.03,596949.0
2025-01-31,74.68,74.87,72.54,72.75,472036.0
2025-02-03,68.965,72.27,68.935,71.84,733144.0
2025-02-04,72.06,73.14,71.8,72.2,232266.0
2025-02-05,72.73,74.52,72.32,74.26,332423.0
2025-02-06,74.47,75.24,73.67,74.29,235596.0
2025-02-07,73.93,75.38,73.57,74.18,231061.0
2025-02-10,74.19,75.63,74.18,74.95,255173.0
2025-02-11,74.48,75.71,72.62,73.48,298213.0
2025-02-12,73.43,73.87,70.87,71.22,607747.0
2025-02-13,71.93,72.16,70.625,71.32,405096.0
2025-02-14,71.88,71.9,70.425,71.135,313470.0
2025-02-18,70.575,71.24,68.43,69.515,591417.0
2025-02-19,71.9,74.38,71.105,73.06,563030.0
2025-02-20,72.83,72.89,71.135,71.69,435448.0
2025-02-21,73.61,73.62,69.925,70.345,311627.0
2025-02-24,70.645,71.25,68.785,70.875,307211.0
2025-02-25,71.42,71.93,70.005,71.005,350727.0
2025-02-26,70.935,72.55,70.435,71.125,515907.0
2025-02-27,71.54,72.775,70.905,71.26,483773.0
2025-02-28,70.595,72.75,70.545,72.71,451066.0
2025-03-03,72.5,73.14,68.885,69.475,538698.0
2025-03-04,68.595,69.285,65.7,67.285,829914.0
2025-03-05,67.125,68.425,66.395,67.575,437513.0
2025-03-06,66.685,67.525,63.4,64.23,803561.0
2025-03-07,64.89,65.02,63.14,64.23,508256.0
2025-03-10,63.22,64.34,61.495,62.7,613982.0
2025-03-11,62.67,63.39,61.89,62.8,464439.0
2025-03-12,64.04,65.66,63.66,64.6,666809.0
2025-03-13,62.66,68.925,62.33,64.69,1161221.0
2025-03-14,64.74,66.645,64.69,65.24,554954.0
2025-03-17,65.46,68.385,65.46,67.765,609616.0
2025-03-18,67.125,68.045,65.49,67.175,764765.0
2025-03-19,67.115,71.165,66.435,70.345,578280.0
2025-03-20,69.635,70.895,69.445,70.465,513077.0
2025-03-21,69.635,70.935,68.375,69.295,541435.0
2025-03-24,69.985,71.9,69.905,70.835,432961.0
2025-03-25,70.835,71.6,69.855,71.26,355253.0
2025-03-26,71.165,71.88,70.385,70.725,412112.0
2025-03-27,70.415,70.645,69.265,69.995,342143.0
2025-03-28,69.595,69.985,67.745,68.005,326969.0
2025-03-31,66.985,69.015,66.935,68.325,373651.0
2025-04-01,67.885,69.125,67.395,67.935,430513.0
2025-04-02,67.285,70.455,67.085,70.395,467264.0
2025-04-03,67.925,69.98,67.125,68.525,536842.0
2025-04-04,65.665,66.055,61.12,62.85,1211327.0
2025-04-07,60.27,64.935,59.42,63.54,713243.0
2025-04-08,65.515,65.755,61.09,61.79,447440.0
2025-04-09,61.2,68.365,60.98,67.925,579434.0
2025-04-10,66.945,67.725,64.575,65.285,326851.0
2025-04-11,65.185,68.305,64.955,67.805,424532.0
2025-04-14,69.235,69.235,67.205,68.375,418904.0
2025-04-15,68.435,69.905,68.275,68.925,189894.0
2025-04-16,68.565,69.935,67.675,69.475,363411.0
2025-04-17,69.465,69.955,67.955,68.275,312464.0
2025-04-21,68.015,68.935,64.875,66.165,351072.0
2025-04-22,66.955,67.915,66.405,66.555,286534.0
2025-04-23,67.825,69.505,66.955,68.045,373533.0
2025-04-24,67.995,68.945,67.745,68.405,297349.0
2025-04-25,68.265,68.955,66.715,66.805,301910.0
2025-04-28,66.955,68.365,66.845,67.325,225166.0
2025-04-29,67.115,68.585,67.005,68.005,233538.0
2025-04-30,67.525,68.625,66.715,68.225,337037.0
2025-05-01,68.925,70.445,68.305,69.955,286495.0
2025-05-02,70.805,71.5,69.725,70.515,415497.0
2025-05-05,70.135,71.095,68.565,70.535,278633.0
2025-05-06,70.525,71.53,69.805,71.165,343024.0
2025-05-07,71.67,72.64,71.225,72.2,376581.0
2025-05-08,72.92,74.7,72.2,74.17,369386.0
2025-05-09,74.46,74.47,72.81,73.5,360263.0
2025-05-12,75.53,75.54,73.29,74.35,406000.0
2025-05-13,74.91,75.95,74.18,74.56,443968.0
2025-05-14,74.74,76.46,74.54,75.9,676382.0
2025-05-15,80.295,86.84,79.565,84.195,1477787.0
2025-05-16,84.245,88.34,83.675,88.1,860942.0
2025-05-20,88.05,89.1,87.01,87.19,727363.0
2025-05-21,86.72,89.33,86.06,86.265,430086.0
2025-05-22,85.835,87.48,85.435,86.67,442528.0
2025-05-23,86.94,90.11,86.94,90.11,885305.0
2025-05-26,89.87,91.13,89.63,90.94,266157.0
2025-05-27,90.99,91.19,89.78,89.93,345128.0
2025-05-28,89.82,91.18,89.14,89.94,293574.0
2025-05-29,90.46,90.66,88.97,89.98,389742.0
2025-05-30,89.71,89.99,88.6,89.96,287304.0
2025-06-02,92.17,92.2,90.19,90.96,740621.0
2025-06-03,91.72,92.78,90.31,92.24,772432.0
2025-06-04,92.17,92.85,91.54,91.83,909986.0
2025-06-05,92.07,93.87,91.52,93.1,704096.0
2025-06-06,93.62,93.83,92.12,93.43,438956.0
2025-06-09,93.47,94.57,92.76,93.46,317383.0
2025-06-10,94.0,94.39,91.22,92.5,504950.0
2025-06-11,93.0,94.78,92.61,94.72,413824.0
2025-06-12,92.96,94.03,92.62,93.66,523532.0
2025-06-13,93.68,94.33,93.35,94.09,373501.0
2025-06-16,94.72,95.81,94.36,95.53,378394.0
2025-06-17,95.21,95.81,93.66,93.69,372354.0
2025-06-18,93.58,94.22,92.47,92.99,500377.0
2025-06-19,92.89,93.5,92.47,93.09,146420.0
2025-06-20,94.1,94.28,91.85,92.45,447923.0
2025-06-23,92.51,93.63,92.36,93.42,181686.0
2025-06-24,94.04,94.24,93.26,93.8,172114.0
2025-06-25,93.84,94.15,93.43,93.64,198335.0
2025-06-26,93.8,94.65,93.11,94.3,278200.0
2025-06-27,94.16,94.95,92.92,93.82,321416.0
2025-06-30,93.57,95.67,93.44,95.47,295489.0
2025-07-02,94.73,97.985,94.36,97.625,568738.0
2025-07-03,96.945,98.675,96.915,98.585,269878.0
2025-07-04,98.105,99.485,97.965,99.455,121725.0
2025-07-07,98.915,100.185,98.155,98.205,516511.0
2025-07-08,98.765,99.475,97.55,98.565,220712.0
2025-07-09,98.665,99.515,97.815,98.995,277243.0
2025-07-10,98.745,99.415,97.265,99.335,507950.0
2025-07-11,98.485,99.545,97.65,98.735,252476.0
2025-07-14,98.885,99.715,98.145,98.935,429173.0
2025-07-15,99.945,100.055,98.325,98.905,724959.0
2025-07-16,99.105,99.745,96.195,97.455,333933.0
2025-07-17,97.615,98.625,97.215,98.155,353009.0
2025-07-18,98.535,98.575,97.685,97.915,317240.0
2025-07-21,97.855,98.965,97.355,98.275,322730.0
2025-07-22,98.005,98.555,96.34,96.455,362806.0
2025-07-23,97.175,97.955,96.455,97.165,235316.0
2025-07-24,97.285,98.525,97.205,97.665,396786.0
2025-07-25,97.755,98.435,96.955,97.915,522766.0
2025-07-28,98.055,99.495,97.455,98.275,375035.0
2025-07-29,98.425,99.455,97.595,97.955,372842.0
2025-07-30,98.165,99.045,97.235,97.955,652494.0
2025-07-31,97.475,99.035,97.245,98.065,651567.0
2025-08-01,97.755,98.935,95.87,97.055,471900.0
2025-08-05,97.995,98.705,96.545,97.905,934803.0
2025-08-06,97.815,98.305,95.665,96.275,1010409.0
2025-08-07,97.665,97.715,94.355,96.895,1098871.0
2025-08-08,97.455,98.015,96.225,96.525,532796.0
2025-08-11,96.495,96.575,95.6,96.395,266550.0
2025-08-12,96.995,97.885,95.975,97.095,372814.0
2025-08-13,97.155,97.205,95.7,96.465,606860.0
2025-08-14,96.025,96.745,95.44,95.78,369747.0
2025-08-15,96.195,96.705,94.39,95.86,464598.0
2025-08-18,95.8,97.405,95.46,97.095,349398.0
2025-08-19,96.805,97.295,95.89,96.145,401652.0
2025-08-20,95.51,96.46,93.58,93.73,602615.0
2025-08-21,93.49,94.14,92.98,93.58,332076.0
2025-08-22,93.98,94.95,92.48,92.65,509827.0
2025-08-25,92.53,93.6,91.66,92.58,457327.0
2025-08-26,92.55,93.58,91.97,92.37,1107721.0
2025-08-27,92.54,93.77,91.8,93.64,393511.0
2025-08-28,94.56,94.87,93.47,94.26,379377.0
2025-08-29,94.09,94.85,93.59,94.42,516800.0
2025-09-02,93.78,93.95,92.08,93.16,469017.0
2025-09-03,93.4,94.58,93.13,94.19,412300.0
2025-09-04,94.18,96.29,93.23,95.74,407437.0
2025-09-05,95.89,96.48,94.15,94.69,281446.0
2025-09-08,94.98,95.585,93.56,93.7,238064.0
2025-09-09,93.29,94.04,92.98,93.77,186709.0
2025-09-10,93.98,96.43,93.48,96.24,410820.0
2025-09-11,96.76,104.28,95.88,103.925,1075438.0
2025-09-12,102.495,103.625,101.675,101.915,472574.0
2025-09-15,101.675,105.845,101.515,105.495,547738.0
2025-09-16,105.925,106.225,102.705,102.955,501906.0
2025-09-17,102.805,104.055,102.345,102.625,347618.0
2025-09-18,103.085,104.465,102.605,102.955,431550.0
2025-09-19,104.435,105.885,102.475,105.125,474695.0
2025-09-22,104.965,106.125,104.615,105.955,355958.0
2025-09-23,105.945,106.615,96.65,96.84,829868.0
2025-09-24,97.3,99.215,97.03,97.87,744833.0
2025-09-25,96.98,100.415,96.35,100.075,720120.0
2025-09-26,100.375,100.975,97.98,98.635,394824.0
2025-09-29,98.995,99.695,98.405,99.385,313800.0
2025-09-30,99.615,100.725,98.555,100.415,524248.0
2025-10-01,100.235,101.16,99.515,100.705,444345.0
2025-10-02,100.925,102.735,100.225,101.615,297697.0
2025-10-03,101.325,102.755,99.805,101.085,451694.0
2025-10-06,102.475,105.875,101.885,101.925,672740.0
2025-10-07,102.265,103.865,98.725,99.745,677809.0
2025-10-08,99.765,101.845,99.085,101.555,428793.0
2025-10-09,101.685,101.935,98.575,98.695,320125.0
2025-10-10,99.025,99.305,96.39,96.95,733502.0
2025-10-14,99.965,99.975,97.3,98.555,424835.0
2025-10-15,99.475,101.26,98.515,99.775,465699.0
2025-10-16,100.205,100.965,99.115,99.565,413944.0
2025-10-17,98.595,99.535,96.97,97.57,469098.0
2025-10-20,98.305,99.115,97.66,97.7,308624.0
2025-10-21,97.71,97.98,95.74,95.81,421059.0
2025-10-22,95.9,96.94,94.63,95.94,287007.0
2025-10-23,96.03,97.47,95.61,96.36,412232.0
2025-10-24,97.15,98.725,97.04,97.69,288692.0
2025-10-27,98.625,98.86,97.23,98.705,309807.0
2025-10-28,98.785,101.345,98.775,100.225,659035.0
2025-10-29,100.275,102.225,99.945,101.735,387469.0
2025-10-30,100.905,102.585,99.505,100.025,305895.0
2025-10-31,100.975,101.725,97.62,98.885,348413.0
2025-11-03,99.385,99.385,96.48,98.885,372034.0
2025-11-04,97.81,97.81,94.22,94.61,620483.0
2025-11-05,94.94,98.225,94.48,96.94,555953.0
2025-11-06,96.69,96.69,93.97,94.05,424047.0
2025-11-07,93.98,95.51,91.75,92.83,583143.0
2025-11-10,94.24,94.24,90.19,90.34,505855.0
2025-11-11,90.23,90.48,87.48,87.73,682043.0
2025-11-12,87.95,88.92,87.2,88.64,470642.0
2025-11-13,93.98,95.22,88.98,92.2,1168956.0
2025-11-14,91.54,93.2,90.52,91.17,697094.0
2025-11-17,90.99,91.5,87.4,88.22,517334.0
2025-11-18,87.38,87.89,84.62,84.72,778154.0
2025-11-19,85.28,88.93,85.27,88.83,623297.0
2025-11-20,89.98,91.23,86.76,87.25,653234.0
2025-11-21,87.19,88.07,83.4,84.58,934425.0
2025-11-24,84.66,86.26,84.18,85.51,500557.0
2025-11-25,85.6,87.89,85.36,86.84,316674.0
2025-11-26,86.98,88.21,86.94,87.13,321468.0